Inghams Group Limited (FRA:IH1)
Germany · Delayed Price · Currency is EUR 1.400
0.00 (0.00%)
Last updated: Oct 24, 2025, 10:30 AM CET
Inghams Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | 0.71% | 3,377 |
| Sep 18, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Sep 16, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.45 | - | - |
| Sep 15, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.45 | - | 1,500 |
| Sep 12, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.45 | - | 200 |
| Sep 11, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.45 | - | - |
| Sep 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | - | - |
| Sep 9, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.45 | - | - |
| Sep 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 0.68% | - |
| Sep 5, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.44 | -0.67% | - |
| Sep 4, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.45 | -0.67% | - |
| Sep 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -2.60% | - |
| Sep 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | - | - |
| Sep 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 1.32% | - |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | 0.66% | - |
| Aug 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | -2.58% | - |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | 1.31% | - |
| Aug 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | -1.92% | - |
| Aug 25, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.51 | -0.64% | - |
| Aug 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | -19.49% | - |
| Aug 21, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.89 | 1.56% | - |
| Aug 20, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.86 | -0.52% | - |
| Aug 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.87 | -0.52% | - |
| Aug 18, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.88 | -0.51% | - |
| Aug 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.89 | 1.04% | - |