Inghams Group Limited (FRA:IH1)
Germany · Delayed Price · Currency is EUR 1.210
-0.050 (-3.97%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:IH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| Jun 2, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | - |
| Jun 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| May 28, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| May 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| May 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| May 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| May 22, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| May 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 200 |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| May 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| May 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| May 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| May 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| May 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.18% | - |
| May 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | - |
| May 8, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| May 7, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| May 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| May 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.02% | - |
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Apr 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Apr 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Apr 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Apr 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Apr 21, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |
| Apr 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Apr 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Apr 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Apr 14, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -1.63% | - |
| Apr 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Apr 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Apr 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 2, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | - |
| Apr 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Mar 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Mar 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| 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% | - |