Ironwood Pharmaceuticals, Inc. (FRA:I76)
Germany · Delayed Price · Currency is EUR 3.540
-0.020 (-0.56%)
At close: Sep 18, 2026
FRA:I76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Sep 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.09% | - |
| Sep 16, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Sep 15, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Sep 14, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 3.61% | - |
| Sep 11, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Sep 10, 2026 | 3.42 | 3.42 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Sep 9, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Sep 8, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Sep 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Sep 4, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Sep 3, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Sep 2, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 5.17% | - |
| Sep 1, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Aug 31, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 28, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Aug 27, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Aug 26, 2026 | 3.68 | 3.68 | 3.48 | 3.48 | 3.48 | -1.14% | 640 |
| Aug 25, 2026 | 3.52 | 3.74 | 3.52 | 3.52 | 3.52 | 2.33% | 20 |
| Aug 24, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Aug 21, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | - | - |
| Aug 20, 2026 | 3.66 | 3.66 | 3.48 | 3.48 | 3.48 | -4.92% | - |
| Aug 19, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.54% | - |
| Aug 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Aug 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.19% | - |
| Aug 14, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Aug 13, 2026 | 3.66 | 3.66 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Aug 12, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Aug 11, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | - | - |
| Aug 10, 2026 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Aug 7, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 6, 2026 | 3.52 | 3.78 | 3.52 | 3.56 | 3.56 | -1.66% | 640 |
| Aug 5, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | -2.69% | 1,500 |
| Aug 4, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -7.46% | - |
| Aug 3, 2026 | 3.50 | 4.02 | 3.50 | 4.02 | 4.02 | 24.07% | 2,900 |
| Jul 31, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 8.72% | - |
| Jul 30, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -6.88% | - |
| Jul 29, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Jul 28, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| 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% | - |