Informa plc (FRA:IEA)
Germany · Delayed Price · Currency is EUR 9.40
-0.05 (-0.53%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:IEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | - | -0.53% | - |
| Jun 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jun 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| May 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| May 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.29% | - |
| May 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | -1.56% | - |
| May 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.42 | 0.52% | - |
| May 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.38 | 1.60% | - |
| May 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.23 | -1.05% | - |
| May 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | 1.60% | - |
| May 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | 1.08% | - |
| May 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | 2.78% | - |
| May 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | -0.55% | - |
| May 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.88 | -1.63% | - |
| May 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | -0.54% | - |
| May 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | 0.54% | - |
| May 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | -3.16% | - |
| May 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | 0.53% | - |
| May 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | -0.53% | - |
| May 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | 1.06% | - |
| May 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.23 | 2.73% | - |
| May 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.98 | -1.61% | - |
| May 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.13 | 2.20% | - |
| Apr 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | -1.62% | - |
| Apr 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | - | - |
| Apr 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | - | - |
| Apr 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | 1.09% | - |
| Apr 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.98 | -1.61% | - |
| Apr 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.13 | -2.11% | - |
| Apr 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | -0.52% | - |
| Apr 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.38 | -1.04% | - |
| Apr 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.47 | 2.12% | - |
| Apr 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | - | - |
| Apr 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | 2.72% | - |
| Apr 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | 2.22% | - |
| Apr 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | 1.12% | - |
| Apr 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.74 | - | - |
| Apr 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.74 | -3.26% | - |
| Apr 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | -2.65% | - |
| Apr 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | 5.00% | - |
| Apr 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | 2.86% | - |
| Apr 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.59 | 0.57% | - |
| Apr 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | 0.58% | - |
| Mar 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | - | - |
| Mar 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | -2.26% | - |
| Mar 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.69 | 0.57% | - |
| Mar 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | -0.56% | - |
| Mar 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.69 | 2.31% | - |
| Mar 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | 2.98% | - |
| Mar 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | -2.33% | - |