Ironwood Pharmaceuticals, Inc. (FRA:I76)
Germany · Delayed Price · Currency is EUR 3.660
-0.060 (-1.61%)
At close: Feb 20, 2026
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.84 | 3.84 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Feb 19, 2026 | 3.96 | 3.96 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Feb 18, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Feb 17, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Feb 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Feb 13, 2026 | 3.80 | 3.90 | 3.58 | 3.58 | 3.58 | 2.87% | 300 |
| Feb 12, 2026 | 3.66 | 3.66 | 3.48 | 3.48 | 3.48 | -4.40% | - |
| Feb 11, 2026 | 3.84 | 3.84 | 3.64 | 3.64 | 3.64 | -3.70% | - |
| Feb 10, 2026 | 4.02 | 4.02 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 9, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 2.72% | - |
| Feb 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Feb 5, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | - |
| Feb 4, 2026 | 3.96 | 3.96 | 3.72 | 3.72 | 3.72 | -9.27% | - |
| Feb 3, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Feb 2, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 3.61% | - |
| Jan 30, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | - | - |
| Jan 29, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Jan 28, 2026 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Jan 27, 2026 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Jan 26, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -3.65% | - |
| Jan 23, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Jan 22, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 6.19% | - |
| Jan 21, 2026 | 3.82 | 4.20 | 3.82 | 4.20 | 4.20 | 17.98% | 400 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -4.81% | - |
| Jan 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Jan 16, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 6.08% | - |
| Jan 15, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -5.24% | - |
| Jan 14, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 4.37% | - |
| Jan 13, 2026 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -5.18% | - |
| Jan 12, 2026 | 3.30 | 3.86 | 3.30 | 3.86 | 3.86 | 18.40% | 900 |
| Jan 9, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jan 8, 2026 | 3.48 | 3.48 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Jan 7, 2026 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Jan 6, 2026 | 3.82 | 3.82 | 3.50 | 3.54 | 3.54 | -12.38% | 5,305 |
| Jan 5, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 27.85% | 300 |
| Jan 2, 2026 | 2.80 | 3.16 | 2.80 | 3.16 | 3.16 | 18.80% | - |
| Dec 30, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Dec 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Dec 23, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 3.70% | 500 |
| Dec 22, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | -0.74% | 1,000 |
| Dec 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.23% | - |
| Dec 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Dec 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Dec 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Dec 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Dec 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Dec 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Dec 10, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 7.04% | - |
| Dec 9, 2025 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Dec 8, 2025 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -6.67% | 972 |