Ironwood Pharmaceuticals, Inc. (FRA:I76)
Germany · Delayed Price · Currency is EUR 3.480
-0.040 (-1.14%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:I76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |