iRhythm Holdings, Inc. (FRA:I25)
Germany · Delayed Price · Currency is EUR 88.00
-2.00 (-2.22%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:I25 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 92.50 | 92.50 | 90.00 | 90.00 | - | -5.76% | - |
| Jun 1, 2026 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |
| May 29, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 2.11% | - |
| May 28, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| May 27, 2026 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.56% | - |
| May 26, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| May 25, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| May 22, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 5.70% | - |
| May 21, 2026 | 99.50 | 99.50 | 96.50 | 96.50 | 96.50 | -3.50% | - |
| May 20, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 6.95% | - |
| May 19, 2026 | 94.00 | 94.00 | 93.50 | 93.50 | 93.50 | -3.11% | - |
| May 18, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| May 15, 2026 | 96.50 | 97.50 | 96.50 | 97.50 | 97.50 | 0.52% | - |
| May 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| May 13, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | -1.52% | - |
| May 12, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | -0.50% | - |
| May 11, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -5.24% | - |
| May 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6.06% | - |
| May 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 3.13% | - |
| May 6, 2026 | 99.50 | 99.50 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| May 5, 2026 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | - |
| May 4, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Apr 30, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Apr 29, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Apr 28, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Apr 27, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 4.00% | - |
| Apr 24, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Apr 23, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Apr 22, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -3.85% | - |
| Apr 21, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Apr 20, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Apr 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Apr 16, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | - |
| Apr 15, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | - |
| Apr 14, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 5.15% | - |
| Apr 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Apr 10, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | -1.52% | - |
| Apr 9, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -3.88% | - |
| Apr 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5.64% | - |
| Apr 7, 2026 | 101.00 | 101.00 | 97.50 | 97.50 | 97.50 | -2.50% | - |
| Apr 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Apr 1, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 2.04% | - |
| Mar 31, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Mar 30, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -4.72% | - |
| 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 | - | - |