IREN Limited (FRA:F8P)
Germany · Delayed Price · Currency is EUR 22.95
+0.28 (1.24%)
At close: Oct 23, 2026
FRA:F8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.55 | 23.80 | 22.55 | 22.95 | 22.95 | 1.24% | 620 |
| Oct 22, 2026 | 23.27 | 24.23 | 22.48 | 22.67 | 22.67 | -9.27% | 1,995 |
| Oct 21, 2026 | 25.70 | 25.70 | 23.47 | 24.99 | 24.99 | 5.53% | 1,395 |
| Oct 20, 2026 | 23.81 | 24.66 | 23.52 | 23.68 | 23.68 | -5.58% | 4,533 |
| Oct 19, 2026 | 25.00 | 25.80 | 24.60 | 25.08 | 25.08 | 4.63% | 9,038 |
| Oct 16, 2026 | 27.25 | 27.50 | 23.97 | 23.97 | 23.97 | -9.17% | 6,773 |
| Oct 15, 2026 | 26.90 | 26.99 | 23.90 | 26.39 | 26.39 | -3.65% | 9,756 |
| Oct 14, 2026 | 30.84 | 31.20 | 27.39 | 27.39 | 27.39 | -11.60% | 5,369 |
| Oct 13, 2026 | 30.12 | 30.98 | 29.79 | 30.98 | 30.98 | -1.12% | 2,402 |
| Oct 12, 2026 | 34.10 | 34.42 | 31.33 | 31.33 | 31.33 | 0.43% | 1,396 |
| Oct 9, 2026 | 32.80 | 33.12 | 31.04 | 31.20 | 31.20 | -1.28% | 2,620 |
| Oct 8, 2026 | 34.23 | 34.33 | 31.60 | 31.60 | 31.60 | -7.64% | 2,489 |
| Oct 7, 2026 | 36.24 | 36.24 | 34.22 | 34.22 | 34.22 | -7.97% | 2,165 |
| Oct 6, 2026 | 36.49 | 37.18 | 36.49 | 37.18 | 37.18 | 3.85% | 1,181 |
| Oct 5, 2026 | 37.41 | 37.69 | 35.67 | 35.80 | 35.80 | -7.25% | 794 |
| Oct 2, 2026 | 36.25 | 38.60 | 36.25 | 38.60 | 38.60 | 7.69% | 4,043 |
| Oct 1, 2026 | 37.00 | 37.10 | 34.99 | 35.85 | 35.85 | -1.33% | 877 |
| Sep 30, 2026 | 36.20 | 37.10 | 36.00 | 36.33 | 36.33 | -3.29% | 999 |
| Sep 29, 2026 | 35.90 | 37.68 | 35.90 | 37.57 | 37.57 | 1.84% | 477 |
| Sep 28, 2026 | 37.50 | 38.46 | 36.89 | 36.89 | 36.89 | -4.49% | 3,098 |
| Sep 25, 2026 | 40.34 | 40.34 | 38.41 | 38.62 | 38.62 | -4.44% | 4,933 |
| Sep 24, 2026 | 39.80 | 40.47 | 39.80 | 40.42 | 40.42 | -4.06% | 490 |
| Sep 23, 2026 | 41.91 | 42.99 | 41.91 | 42.13 | 42.13 | -0.88% | 332 |
| Sep 22, 2026 | 41.00 | 42.50 | 40.83 | 42.50 | 42.50 | 2.07% | 456 |
| Sep 21, 2026 | 41.00 | 42.13 | 40.69 | 41.64 | 41.64 | 4.11% | 2,389 |
| Sep 18, 2026 | 37.85 | 40.18 | 37.85 | 40.00 | 40.00 | 5.75% | 1,819 |
| Sep 17, 2026 | 38.12 | 40.01 | 37.30 | 37.82 | 37.82 | 1.67% | 4,841 |
| Sep 16, 2026 | 36.49 | 37.25 | 35.85 | 37.20 | 37.20 | 3.94% | 2,115 |
| Sep 15, 2026 | 36.91 | 36.99 | 35.66 | 35.79 | 35.79 | -3.79% | 4,065 |
| Sep 14, 2026 | 37.10 | 37.22 | 36.15 | 37.20 | 37.20 | -2.27% | 3,066 |
| Sep 11, 2026 | 37.44 | 39.10 | 37.44 | 38.07 | 38.07 | 0.98% | 1,365 |
| Sep 10, 2026 | 38.52 | 39.13 | 37.20 | 37.70 | 37.70 | -3.04% | 4,306 |
| Sep 9, 2026 | 40.80 | 40.83 | 38.88 | 38.88 | 38.88 | -3.96% | 9,531 |
| Sep 8, 2026 | 39.30 | 42.12 | 38.50 | 40.48 | 40.48 | 7.18% | 4,653 |
| Sep 7, 2026 | 38.10 | 38.47 | 37.30 | 37.77 | 37.77 | -0.36% | 2,181 |
| Sep 4, 2026 | 36.00 | 37.91 | 35.27 | 37.91 | 37.91 | 6.18% | 8,670 |
| Sep 3, 2026 | 33.28 | 35.70 | 33.28 | 35.70 | 35.70 | 4.98% | 1,256 |
| Sep 2, 2026 | 31.74 | 34.01 | 31.05 | 34.01 | 34.01 | 6.67% | 394 |
| Sep 1, 2026 | 31.74 | 31.88 | 30.61 | 31.88 | 31.88 | 0.49% | 351 |
| Aug 31, 2026 | 30.80 | 31.73 | 30.50 | 31.73 | 31.73 | 3.85% | 3,747 |
| Aug 28, 2026 | 32.00 | 33.15 | 30.00 | 30.55 | 30.55 | -12.70% | 9,937 |
| Aug 27, 2026 | 34.22 | 35.82 | 34.22 | 35.00 | 35.00 | 2.94% | 3,086 |
| Aug 26, 2026 | 35.62 | 35.70 | 34.00 | 34.00 | 34.00 | -5.35% | 2,619 |
| Aug 25, 2026 | 35.00 | 35.92 | 34.87 | 35.92 | 35.92 | 2.15% | 609 |
| Aug 24, 2026 | 35.26 | 35.26 | 34.50 | 35.16 | 35.16 | -1.04% | 1,215 |
| Aug 21, 2026 | 36.26 | 38.63 | 34.99 | 35.53 | 35.53 | -5.77% | 2,780 |
| Aug 20, 2026 | 37.70 | 37.80 | 37.70 | 37.71 | 37.71 | 10.78% | 172 |
| Aug 19, 2026 | 34.63 | 36.11 | 34.04 | 34.04 | 34.04 | -6.23% | 2,455 |
| Aug 18, 2026 | 37.73 | 38.54 | 36.00 | 36.30 | 36.30 | -9.87% | 1,825 |
| Aug 17, 2026 | 38.95 | 40.27 | 38.26 | 40.27 | 40.27 | 6.00% | 4,520 |