ICU Medical, Inc. (FRA:IC7)
Germany · Delayed Price · Currency is EUR 132.00
+6.00 (4.76%)
At close: Feb 20, 2026
ICU Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 4.76% | - |
| Feb 19, 2026 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | -1.56% | 285 |
| Feb 18, 2026 | 124.00 | 129.00 | 124.00 | 128.00 | 128.00 | 2.40% | - |
| Feb 17, 2026 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 3.31% | - |
| Feb 16, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Feb 13, 2026 | 119.00 | 123.00 | 118.00 | 122.00 | 122.00 | 1.67% | - |
| Feb 12, 2026 | 124.00 | 125.00 | 119.00 | 120.00 | 120.00 | -3.23% | - |
| Feb 11, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -3.13% | - |
| Feb 10, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | - |
| Feb 9, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Feb 6, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 2.36% | - |
| Feb 5, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | - |
| Feb 4, 2026 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 0.79% | - |
| Feb 3, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Feb 2, 2026 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 1.59% | - |
| Jan 30, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | - |
| Jan 29, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | - |
| Jan 28, 2026 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.81% | 100 |
| Jan 27, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.91% | - |
| Jan 26, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | - |
| Jan 23, 2026 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | -4.44% | - |
| Jan 22, 2026 | 132.00 | 136.00 | 130.00 | 135.00 | 135.00 | 1.50% | - |
| Jan 21, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.31% | - |
| Jan 20, 2026 | 132.00 | 132.00 | 126.00 | 130.00 | 130.00 | -1.52% | - |
| Jan 19, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Jan 16, 2026 | 133.00 | 134.00 | 129.00 | 134.00 | 134.00 | 0.75% | - |
| Jan 15, 2026 | 127.00 | 133.00 | 125.00 | 133.00 | 133.00 | 4.72% | - |
| Jan 14, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | - |
| Jan 13, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Jan 12, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Jan 9, 2026 | 129.00 | 131.00 | 120.00 | 131.00 | 131.00 | 0.77% | - |
| Jan 8, 2026 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 1.56% | - |
| Jan 7, 2026 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | -0.78% | - |
| Jan 6, 2026 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 4.88% | - |
| Jan 5, 2026 | 118.00 | 124.00 | 118.00 | 123.00 | 123.00 | 4.24% | - |
| Jan 2, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -4.84% | - |
| Dec 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 29, 2025 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | -0.80% | - |
| Dec 23, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -0.79% | - |
| Dec 22, 2025 | 123.00 | 126.00 | 118.00 | 126.00 | 126.00 | 1.61% | - |
| Dec 19, 2025 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | -0.80% | - |
| Dec 18, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | - |
| Dec 17, 2025 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | - |
| Dec 16, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 15, 2025 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | - |
| Dec 12, 2025 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | - |
| Dec 11, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -0.79% | - |
| Dec 10, 2025 | 121.00 | 126.00 | 120.00 | 126.00 | 126.00 | 4.13% | - |
| Dec 9, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | - |
| Dec 8, 2025 | 121.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | - |