ICU Medical, Inc. (FRA:IC7)
Germany · Delayed Price · Currency is EUR 156.00
+1.00 (0.65%)
At close: Aug 26, 2026
FRA:IC7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.65% | - |
| Aug 25, 2026 | 156.00 | 156.00 | 152.00 | 155.00 | 155.00 | -0.64% | - |
| Aug 24, 2026 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | - |
| Aug 21, 2026 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | - |
| Aug 20, 2026 | 159.00 | 160.00 | 155.00 | 156.00 | 156.00 | -1.89% | - |
| Aug 19, 2026 | 157.00 | 161.00 | 155.00 | 159.00 | 159.00 | - | - |
| Aug 18, 2026 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 1.27% | - |
| Aug 17, 2026 | 157.00 | 159.00 | 157.00 | 157.00 | 157.00 | - | - |
| Aug 14, 2026 | 158.00 | 158.00 | 153.00 | 157.00 | 157.00 | -0.63% | - |
| Aug 13, 2026 | 155.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1.94% | - |
| Aug 12, 2026 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | -1.27% | - |
| Aug 11, 2026 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.64% | - |
| Aug 10, 2026 | 159.00 | 160.00 | 153.00 | 156.00 | 156.00 | -1.27% | - |
| Aug 7, 2026 | 143.00 | 159.00 | 143.00 | 158.00 | 158.00 | 10.49% | 30 |
| Aug 6, 2026 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | -1.38% | - |
| Aug 5, 2026 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -2.03% | - |
| Aug 4, 2026 | 150.00 | 150.00 | 144.00 | 148.00 | 148.00 | -1.33% | - |
| Aug 3, 2026 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 3.45% | - |
| Jul 31, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 0.69% | - |
| Jul 30, 2026 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Jul 29, 2026 | 144.00 | 145.00 | 141.00 | 145.00 | 145.00 | -0.68% | - |
| Jul 28, 2026 | 141.00 | 146.00 | 137.00 | 146.00 | 146.00 | 3.55% | - |
| Jul 27, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | - |
| Jul 24, 2026 | 134.00 | 140.00 | 134.00 | 139.00 | 139.00 | 3.73% | - |
| Jul 23, 2026 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Jul 22, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Jul 21, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | - |
| Jul 20, 2026 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | - |
| Jul 17, 2026 | 140.00 | 140.00 | 133.00 | 137.00 | 137.00 | -2.14% | - |
| Jul 16, 2026 | 137.00 | 141.00 | 137.00 | 140.00 | 140.00 | 2.19% | - |
| Jul 15, 2026 | 133.00 | 140.00 | 133.00 | 137.00 | 137.00 | 3.01% | - |
| Jul 14, 2026 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | -2.92% | - |
| Jul 13, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1.48% | - |
| Jul 10, 2026 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | -1.46% | - |
| Jul 9, 2026 | 132.00 | 137.00 | 131.00 | 137.00 | 137.00 | 3.01% | - |
| Jul 8, 2026 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | - |
| Jul 7, 2026 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Jul 6, 2026 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 2.22% | - |
| Jul 3, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jul 2, 2026 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 3.85% | - |
| Jul 1, 2026 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1.56% | - |
| Jun 30, 2026 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | -0.78% | - |
| Jun 29, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | - |
| Jun 26, 2026 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jun 25, 2026 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 3.20% | - |
| Jun 24, 2026 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 5.04% | - |
| Jun 23, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | - |
| Jun 22, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -2.46% | - |
| Jun 19, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | - |
| Jun 18, 2026 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2.52% | - |