Inghams Group Limited (FRA:IH1)
Germany · Delayed Price · Currency is EUR 1.110
+0.040 (3.74%)
At close: Mar 27, 2026
FRA:IH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | - |
| Mar 26, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Mar 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Mar 24, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Mar 20, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Mar 19, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Mar 18, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Mar 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Mar 12, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -0.83% | - |
| Mar 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | 0.83% | - |
| Mar 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -0.83% | - |
| Mar 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.83% | - |
| Mar 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | - |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -2.44% | - |
| Mar 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -3.15% | - |
| Mar 2, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.24 | 3.25% | - |
| Feb 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | - | - |
| Feb 26, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.20 | -0.81% | - |
| Feb 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 0.81% | - |
| Feb 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -3.15% | - |
| Feb 23, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.24 | - | - |
| Feb 20, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.24 | -11.81% | 200 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | - | - |
| Feb 18, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | 1.41% | - |
| Feb 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | 0.71% | - |
| Feb 16, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | 1.44% | - |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | -0.71% | - |
| Feb 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | -2.78% | - |
| Feb 11, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | - | - |
| Feb 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | -0.69% | - |
| Feb 9, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.42 | 0.69% | - |
| Feb 6, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | -1.37% | - |
| Feb 5, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.43 | -0.68% | - |
| Feb 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -1.34% | - |
| Feb 3, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.46 | 0.68% | - |
| Feb 2, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.45 | 2.07% | - |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 0.69% | - |
| Jan 29, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.41 | -2.04% | - |
| Jan 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | 1.38% | - |
| Jan 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | - | - |
| Jan 26, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.42 | -0.68% | - |
| Jan 23, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.43 | -0.68% | - |
| Jan 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | 2.80% | - |
| Jan 21, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.40 | -0.69% | - |
| Jan 20, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.41 | -4.64% | - |
| Jan 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | 0.67% | - |