Inghams Group Limited (FRA:IH1)
Germany · Delayed Price · Currency is EUR 1.390
0.00 (0.00%)
Last updated: Dec 1, 2025, 10:30 AM CET
Inghams Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Nov 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Nov 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Nov 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Nov 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Nov 18, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.27% | 450 |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Nov 13, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Nov 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Nov 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Oct 31, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.42% | 3,572 |
| Oct 30, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 1,430 |
| Oct 29, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 28, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Oct 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 23, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 5,000 |
| Oct 22, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 5,000 |
| Oct 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Oct 20, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | - |
| Oct 17, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | - |
| Oct 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 14, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | - |
| Oct 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Oct 10, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 9, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 8, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 6, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.39% | 614 |
| Oct 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Oct 1, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Sep 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Sep 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 23, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | - |
| Sep 22, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 2,092 |