iRhythm Holdings, Inc. (FRA:I25)
Germany · Delayed Price · Currency is EUR 106.00
+2.00 (1.92%)
At close: Mar 27, 2026
FRA:I25 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Mar 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Mar 25, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3.96% | 35 |
| Mar 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |
| Mar 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Mar 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Mar 19, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Mar 18, 2026 | 101.00 | 101.00 | 98.50 | 98.50 | 98.50 | - | - |
| Mar 17, 2026 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | - | - |
| Mar 16, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | - | - |
| Mar 13, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Mar 12, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Mar 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Mar 10, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Mar 9, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Mar 6, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Mar 5, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Mar 4, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 4.81% | - |
| Mar 3, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Mar 2, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -4.42% | - |
| Feb 27, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Feb 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Feb 25, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Feb 24, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Feb 23, 2026 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -11.11% | - |
| Feb 20, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 6.30% | - |
| Feb 19, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Feb 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Feb 17, 2026 | 120.00 | 127.00 | 120.00 | 127.00 | 127.00 | 4.96% | 1 |
| Feb 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Feb 13, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| Feb 12, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 4.13% | - |
| Feb 11, 2026 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | - | - |
| Feb 10, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Feb 9, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Feb 6, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | -2.36% | - |
| Feb 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Feb 4, 2026 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | -3.01% | - |
| Feb 3, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 3.91% | - |
| Feb 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.07% | - |
| Jan 30, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jan 29, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -3.91% | - |
| Jan 28, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Jan 27, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Jan 26, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -2.94% | - |
| Jan 23, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jan 22, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Jan 21, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jan 20, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Jan 19, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |