Ironwood Pharmaceuticals, Inc. (FRA:I76)
Germany · Delayed Price · Currency is EUR 3.280
+0.100 (3.14%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:I76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | - | 5.66% | - |
| Jul 27, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Jul 24, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jul 23, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jul 22, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jul 21, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jul 20, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 2.47% | - |
| Jul 17, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jul 16, 2026 | 3.42 | 3.42 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Jul 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Jul 14, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -4.47% | - |
| Jul 13, 2026 | 3.82 | 3.82 | 3.58 | 3.58 | 3.58 | -5.29% | - |
| Jul 10, 2026 | 4.00 | 4.00 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Jul 9, 2026 | 4.12 | 4.12 | 3.94 | 3.94 | 3.94 | -6.19% | - |
| Jul 8, 2026 | 4.10 | 4.20 | 4.04 | 4.20 | 4.20 | 13.51% | 400 |
| Jul 7, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | - | - |
| Jul 6, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -7.50% | - |
| Jul 3, 2026 | 3.64 | 4.00 | 3.64 | 4.00 | 4.00 | 12.99% | 1,000 |
| Jul 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Jul 1, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -2.25% | 1,500 |
| Jun 30, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Jun 29, 2026 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | 4.85% | - |
| Jun 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Jun 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Jun 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jun 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 8.55% | - |
| Jun 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jun 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Jun 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jun 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jun 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jun 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.94% | - |
| Jun 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 5.88% | - |
| Jun 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.86% | - |
| Jun 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Jun 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Jun 5, 2026 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | 2.21% | - |
| Jun 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Jun 3, 2026 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -2.90% | - |
| Jun 2, 2026 | 2.92 | 2.92 | 2.76 | 2.76 | 2.76 | -4.17% | - |
| Jun 1, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| May 29, 2026 | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| May 28, 2026 | 3.14 | 3.14 | 2.96 | 2.96 | 2.96 | -6.92% | - |
| May 27, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| May 26, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| May 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| May 22, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| May 21, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| May 20, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 8.33% | - |