Ironwood Pharmaceuticals, Inc. (FRA:I76)
Germany · Delayed Price · Currency is EUR 3.160
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:I76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 12,985 |
| Oct 22, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | - |
| Oct 21, 2026 | 3.16 | 3.60 | 3.10 | 3.10 | 3.10 | 1.97% | 12,985 |
| Oct 20, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Oct 19, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | - |
| Oct 16, 2026 | 3.28 | 3.28 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Oct 15, 2026 | 3.14 | 3.14 | 2.96 | 3.14 | 3.14 | 0.64% | 4,520 |
| Oct 14, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Oct 13, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Oct 12, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 600 |
| Oct 9, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 5.73% | - |
| Oct 8, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 7, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Oct 6, 2026 | 3.22 | 3.22 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Oct 5, 2026 | 3.22 | 3.22 | 3.06 | 3.06 | 3.06 | -7.27% | - |
| Oct 2, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 281 |
| Oct 1, 2026 | 3.52 | 3.52 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Sep 30, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Sep 29, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Sep 28, 2026 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Sep 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Sep 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.67% | - |
| Sep 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74% | - |
| Sep 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Sep 21, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 6.78% | 300 |
| 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% | - |