ICU Medical, Inc. (FRA:IC7)
Germany · Delayed Price · Currency is EUR 132.00
-1.00 (-0.75%)
At close: Sep 18, 2026
FRA:IC7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | -0.75% | - |
| Sep 17, 2026 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| Sep 16, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 0.75% | - |
| Sep 15, 2026 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | -1.47% | - |
| Sep 14, 2026 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 2.26% | - |
| Sep 11, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Sep 10, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Sep 9, 2026 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | - | - |
| Sep 8, 2026 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -4.20% | - |
| Sep 7, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Sep 4, 2026 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 0.70% | - |
| Sep 3, 2026 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.74% | - |
| Sep 2, 2026 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Sep 1, 2026 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Aug 31, 2026 | 150.00 | 150.00 | 145.00 | 149.00 | 149.00 | -1.32% | - |
| Aug 28, 2026 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 0.67% | - |
| Aug 27, 2026 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -2.60% | 40 |
| Aug 26, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -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% | - |