Ironwood Pharmaceuticals, Inc. (FRA:I76)
Germany · Delayed Price · Currency is EUR 2.680
-0.080 (-2.90%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:I76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -4.64% | - |
| May 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| May 15, 2026 | 3.08 | 3.08 | 2.92 | 2.92 | 2.92 | -6.41% | - |
| May 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| May 13, 2026 | 3.40 | 3.40 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| May 12, 2026 | 3.46 | 3.46 | 3.24 | 3.24 | 3.24 | -13.37% | - |
| May 11, 2026 | 3.94 | 3.94 | 3.48 | 3.74 | 3.74 | 5.65% | 3,790 |
| May 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| May 7, 2026 | 4.06 | 4.06 | 3.52 | 3.52 | 3.52 | -6.88% | - |
| May 6, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | - | - |
| May 5, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | 6.18% | - |
| May 4, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | 4.71% | - |
| Apr 30, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Apr 29, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 6.59% | - |
| Apr 28, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Apr 27, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 8.50% | - |
| Apr 24, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -9.47% | - |
| Apr 23, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 22, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 21, 2026 | 3.68 | 3.68 | 3.38 | 3.38 | 3.38 | -6.11% | - |
| Apr 20, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Apr 17, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 2.82% | - |
| Apr 16, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Apr 15, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 2.99% | - |
| Apr 14, 2026 | 3.12 | 3.36 | 3.12 | 3.34 | 3.34 | 15.17% | 600 |
| Apr 13, 2026 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Apr 10, 2026 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Apr 9, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 8, 2026 | 2.98 | 2.98 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Apr 7, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | -12.88% | - |
| Apr 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 7.95% | 1,000 |
| Apr 1, 2026 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 7.09% | - |
| Mar 31, 2026 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | 7.63% | - |
| Mar 30, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | -2.24% | - |
| 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% | - |