ICON Public Limited Company (FRA:IJF)
Germany · Delayed Price · Currency is EUR 156.80
-0.55 (-0.35%)
At close: Nov 28, 2025
FRA:IJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | 0.03% | - |
| Nov 28, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.35% | - |
| Nov 27, 2025 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 5.53% | - |
| Nov 26, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 5.89% | - |
| Nov 25, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -0.28% | - |
| Nov 24, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 4.09% | 80 |
| Nov 21, 2025 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | -0.91% | - |
| Nov 20, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -0.29% | - |
| Nov 19, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 3.62% | - |
| Nov 18, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -3.95% | - |
| Nov 17, 2025 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | -0.29% | - |
| Nov 14, 2025 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -0.86% | - |
| Nov 13, 2025 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 0.07% | - |
| Nov 12, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 3.56% | - |
| Nov 11, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | -1.07% | - |
| Nov 10, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -0.73% | - |
| Nov 7, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -2.25% | - |
| Nov 6, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 0.04% | - |
| Nov 5, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -2.67% | - |
| Nov 4, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -2.01% | - |
| Nov 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.47% | - |
| Oct 31, 2025 | 141.20 | 143.45 | 141.20 | 143.45 | 143.45 | 1.09% | 50 |
| Oct 30, 2025 | 141.00 | 141.90 | 141.00 | 141.90 | 141.90 | -6.06% | - |
| Oct 29, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -1.85% | - |
| Oct 28, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -0.55% | - |
| Oct 27, 2025 | 152.95 | 154.75 | 152.95 | 154.75 | 154.75 | 0.85% | - |
| Oct 24, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -5.22% | - |
| Oct 23, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -1.64% | - |
| Oct 22, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 2.91% | - |
| Oct 21, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 1.81% | - |
| Oct 20, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -0.60% | - |
| Oct 17, 2025 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | -0.72% | - |
| Oct 16, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0.54% | - |
| Oct 15, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 0.09% | - |
| Oct 14, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 0.60% | - |
| Oct 13, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | -4.23% | - |
| Oct 10, 2025 | 160.45 | 164.20 | 160.45 | 164.20 | 164.20 | 3.66% | 100 |
| Oct 9, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.22% | - |
| Oct 8, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -1.12% | - |
| Oct 7, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -1.80% | - |
| Oct 6, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0.31% | - |
| Oct 3, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.71% | - |
| Oct 2, 2025 | 161.65 | 161.85 | 161.65 | 161.85 | 161.85 | 10.67% | - |
| Oct 1, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 6.48% | - |
| Sep 30, 2025 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -0.54% | - |
| Sep 29, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -0.50% | - |
| Sep 26, 2025 | 137.35 | 138.80 | 137.35 | 138.80 | 138.80 | -1.46% | - |
| Sep 25, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -1.37% | - |
| Sep 24, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -0.10% | - |
| Sep 23, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -2.26% | - |