Inghams Group Limited (FRA:IH1)
Germany · Delayed Price · Currency is EUR 1.270
-0.170 (-11.81%)
Last updated: Feb 20, 2026, 5:15 PM CET
Inghams Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -11.81% | 200 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 18, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | - |
| Feb 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Feb 16, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Feb 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Feb 11, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | - |
| Feb 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Feb 9, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | - |
| Feb 6, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -1.37% | - |
| Feb 5, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Feb 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Feb 3, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Feb 2, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.07% | - |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Jan 29, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Jan 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Jan 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 26, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jan 23, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | - |
| Jan 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Jan 21, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | - |
| Jan 20, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -4.64% | - |
| Jan 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jan 16, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | - |
| Jan 15, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Jan 13, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 12, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Jan 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jan 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Jan 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 5, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | - |
| Jan 2, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Dec 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Dec 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Dec 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Dec 22, 2025 | 1.39 | 1.49 | 1.39 | 1.43 | 1.43 | 5.15% | 1,500 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 18, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.26% | - |
| Dec 17, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Dec 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 12, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Dec 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Dec 10, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Dec 9, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -2.10% | - |
| Dec 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |