Ironwood Pharmaceuticals, Inc. (FRA:I76)
Germany · Delayed Price · Currency is EUR 3.880
-0.160 (-3.96%)
Last updated: Jan 29, 2026, 3:56 PM CET
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.12 | 3.12 | 2.94 | 3.00 | 3.00 | -6.25% | 900 |
| Dec 4, 2025 | 3.04 | 3.20 | 2.96 | 3.20 | 3.20 | - | 3,878 |
| Dec 3, 2025 | 2.94 | 3.20 | 2.88 | 3.20 | 3.20 | 11.89% | 2,550 |
| Dec 2, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | 0.70% | 70 |
| Dec 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -11.25% | - |
| Nov 28, 2025 | 3.32 | 3.32 | 3.18 | 3.20 | 3.20 | -3.03% | 1,200 |
| Nov 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 19.57% | - |
| Nov 26, 2025 | 2.64 | 3.00 | 2.64 | 2.76 | 2.76 | 4.55% | 700 |
| Nov 25, 2025 | 2.82 | 2.82 | 2.64 | 2.64 | 2.64 | -4.35% | - |
| Nov 24, 2025 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | 2.99% | - |
| Nov 21, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Nov 20, 2025 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | 2.27% | 2,792 |
| Nov 19, 2025 | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | 0.76% | - |
| Nov 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.76% | - |
| Nov 17, 2025 | 2.60 | 2.78 | 2.60 | 2.78 | 2.78 | 2.21% | - |