Ironwood Pharmaceuticals, Inc. (FRA:I76)
Germany · Delayed Price · Currency is EUR 2.680
-0.020 (-0.74%)
At close: Mar 27, 2026
FRA:I76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Mar 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Mar 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -6.47% | - |
| Mar 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 7.75% | - |
| Mar 23, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Mar 20, 2026 | 2.74 | 2.74 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Mar 19, 2026 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Mar 18, 2026 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -6.94% | - |
| Mar 17, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.70% | - |
| Mar 16, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 13, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Mar 12, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Mar 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Mar 10, 2026 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 6.00% | - |
| Mar 9, 2026 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 4,104 |
| Mar 6, 2026 | 3.06 | 3.06 | 2.90 | 2.90 | 2.90 | -5.23% | - |
| Mar 5, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Mar 4, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Mar 3, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | 6.62% | - |
| Mar 2, 2026 | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | - | - |
| Feb 27, 2026 | 3.02 | 3.02 | 2.72 | 2.72 | 2.72 | -7.48% | - |
| Feb 26, 2026 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 7.30% | - |
| Feb 25, 2026 | 3.18 | 3.18 | 2.74 | 2.74 | 2.74 | -9.87% | - |
| Feb 24, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -4.40% | 1,612 |
| Feb 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -13.11% | - |
| 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% | - |