ICU Medical, Inc. (FRA:IC7)
Germany · Delayed Price · Currency is EUR 127.00
-1.00 (-0.78%)
At close: Nov 28, 2025
ICU Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | - |
| Nov 27, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Nov 26, 2025 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 40 |
| Nov 25, 2025 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2.34% | - |
| Nov 24, 2025 | 123.00 | 129.00 | 120.00 | 128.00 | 128.00 | 4.07% | - |
| Nov 21, 2025 | 116.00 | 125.00 | 116.00 | 123.00 | 123.00 | 6.03% | - |
| Nov 20, 2025 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | - |
| Nov 19, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Nov 18, 2025 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | - | - |
| Nov 17, 2025 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | - |
| Nov 14, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 50 |
| Nov 13, 2025 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Nov 12, 2025 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | -3.25% | - |
| Nov 11, 2025 | 120.00 | 123.00 | 118.00 | 123.00 | 123.00 | 3.36% | - |
| Nov 10, 2025 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 7, 2025 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 7.14% | 135 |
| Nov 6, 2025 | 110.00 | 112.00 | 107.00 | 112.00 | 112.00 | 0.90% | - |
| Nov 5, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | - |
| Nov 4, 2025 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2.83% | - |
| Nov 3, 2025 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 1.92% | - |
| Oct 31, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 30, 2025 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.98% | 133 |
| Oct 29, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 50 |
| Oct 28, 2025 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 50 |
| Oct 27, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 50 |
| Oct 24, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | - |
| Oct 23, 2025 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | - |
| Oct 22, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | - |
| Oct 21, 2025 | 99.50 | 104.00 | 99.50 | 104.00 | 104.00 | 2.97% | - |
| Oct 20, 2025 | 101.00 | 101.00 | 99.50 | 101.00 | 101.00 | - | - |
| Oct 17, 2025 | 97.50 | 101.00 | 97.50 | 101.00 | 101.00 | 1.51% | - |
| Oct 16, 2025 | 98.50 | 101.00 | 98.50 | 99.50 | 99.50 | -0.50% | - |
| Oct 15, 2025 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Oct 14, 2025 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | 1.00% | - |
| Oct 13, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 3.09% | - |
| Oct 10, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -3.00% | - |
| Oct 9, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Oct 8, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | - |
| Oct 7, 2025 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -2.88% | - |
| Oct 6, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | -0.95% | - |
| Oct 3, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | - |
| Oct 2, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 145 |
| Oct 1, 2025 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 4.57% | - |
| Sep 30, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Sep 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Sep 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.54% | - |
| Sep 25, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Sep 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Sep 23, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Sep 22, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |