ICU Medical, Inc. (FRA:IC7)
Germany · Delayed Price · Currency is EUR 107.00
-5.00 (-4.46%)
At close: Mar 27, 2026
FRA:IC7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Mar 26, 2026 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Mar 25, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | - |
| Mar 24, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | - |
| Mar 23, 2026 | 107.00 | 112.00 | 107.00 | 111.00 | 111.00 | 2.78% | - |
| Mar 20, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | - |
| Mar 19, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | - |
| Mar 18, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -4.42% | - |
| Mar 17, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2.73% | - |
| Mar 16, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | - |
| Mar 13, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Mar 12, 2026 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | -3.48% | - |
| Mar 11, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | - |
| Mar 10, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 50 |
| Mar 9, 2026 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 0.88% | 50 |
| Mar 6, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -4.24% | - |
| Mar 5, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -3.28% | - |
| Mar 4, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | - |
| Mar 3, 2026 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | -2.40% | - |
| Mar 2, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | - |
| Feb 27, 2026 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Feb 26, 2026 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | -1.54% | 165 |
| Feb 25, 2026 | 128.00 | 130.00 | 125.00 | 130.00 | 130.00 | 0.78% | - |
| Feb 24, 2026 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | - |
| Feb 23, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| 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% | - |