iRhythm Holdings, Inc. (FRA:I25)
Germany · Delayed Price · Currency is EUR 102.00
-2.00 (-1.92%)
At close: Aug 26, 2026
FRA:I25 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | - | - | - |
| Aug 25, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Aug 24, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| Aug 20, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 6.06% | - |
| Aug 19, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | -0.50% | - |
| Aug 18, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -7.87% | - |
| Aug 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.85% | - |
| Aug 14, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Aug 13, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Aug 12, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Aug 11, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 10, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -5.41% | - |
| Aug 7, 2026 | 110.00 | 115.00 | 110.00 | 111.00 | 111.00 | 5.71% | 20 |
| Aug 6, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Aug 5, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Aug 4, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Aug 3, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 4.52% | - |
| Jul 31, 2026 | 103.00 | 103.00 | 99.50 | 99.50 | 99.50 | -3.40% | - |
| Jul 30, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Jul 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Jul 28, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 3.09% | - |
| Jul 27, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 3.74% | - |
| Jul 24, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.19% | - |
| Jul 23, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Jul 22, 2026 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -3.14% | - |
| Jul 21, 2026 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Jul 20, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | -3.06% | - |
| Jul 17, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -2.00% | - |
| Jul 16, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 5.82% | - |
| Jul 15, 2026 | 97.50 | 97.50 | 94.50 | 94.50 | 94.50 | -4.06% | - |
| Jul 14, 2026 | 103.00 | 103.00 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Jul 13, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 10, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -4.76% | - |
| Jul 9, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 8, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Jul 7, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Jul 6, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Jul 3, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Jul 2, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Jul 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4.04% | - |
| Jun 30, 2026 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | - |
| Jun 29, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Jun 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.54% | - |
| Jun 25, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.55% | - |
| Jun 24, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 7.78% | 10 |
| Jun 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Jun 22, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Jun 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.86% | - |
| Jun 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -5.91% | - |