ICON Public Limited Company (FRA:IJF)
Germany · Delayed Price · Currency is EUR 87.98
+1.92 (2.23%)
At close: Mar 27, 2026
FRA:IJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 2.23% | - |
| Mar 26, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.14% | - |
| Mar 25, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 1.32% | - |
| Mar 24, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.21% | - |
| Mar 23, 2026 | 85.02 | 85.02 | 85.00 | 85.00 | 85.00 | 2.07% | 5 |
| Mar 20, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.12% | - |
| Mar 19, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -3.50% | - |
| Mar 18, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 3.66% | - |
| Mar 17, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -2.19% | - |
| Mar 16, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 2.14% | - |
| Mar 13, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -7.24% | - |
| Mar 12, 2026 | 89.00 | 89.74 | 89.00 | 89.74 | 89.74 | -0.73% | - |
| Mar 11, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -3.09% | - |
| Mar 10, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 3.74% | - |
| Mar 9, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | -4.16% | - |
| Mar 6, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 0.75% | - |
| Mar 5, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 2.33% | - |
| Mar 4, 2026 | 91.62 | 91.62 | 91.00 | 91.00 | 91.00 | 0.78% | 50 |
| Mar 3, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.98% | - |
| Mar 2, 2026 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 1.02% | - |
| Feb 27, 2026 | 88.42 | 88.52 | 88.42 | 88.52 | 88.52 | 5.16% | 150 |
| Feb 26, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -2.82% | - |
| Feb 25, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -2.15% | - |
| Feb 24, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 5.33% | - |
| Feb 23, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 2.09% | - |
| Feb 20, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.02% | - |
| Feb 19, 2026 | 80.34 | 82.30 | 80.34 | 82.30 | 82.30 | 11.94% | 440 |
| Feb 18, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -5.98% | - |
| Feb 17, 2026 | 76.98 | 78.20 | 76.98 | 78.20 | 78.20 | 1.37% | 80 |
| Feb 16, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.92% | - |
| Feb 13, 2026 | 70.00 | 76.44 | 70.00 | 76.44 | 76.44 | 4.80% | 173 |
| Feb 12, 2026 | 110.85 | 110.85 | 66.26 | 72.94 | 72.94 | -39.44% | 232 |
| Feb 11, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | -4.56% | - |
| Feb 10, 2026 | 128.00 | 128.00 | 126.20 | 126.20 | 126.20 | -1.14% | 150 |
| Feb 9, 2026 | 126.60 | 127.65 | 123.00 | 127.65 | 127.65 | 5.15% | 130 |
| Feb 6, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -11.03% | - |
| Feb 5, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -2.81% | - |
| Feb 4, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -7.66% | - |
| Feb 3, 2026 | 149.40 | 152.05 | 149.40 | 152.05 | 152.05 | 2.18% | 12 |
| Feb 2, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -2.75% | - |
| Jan 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.29% | - |
| Jan 29, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -0.87% | - |
| Jan 28, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -0.58% | - |
| Jan 27, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -3.32% | - |
| Jan 26, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | 2.51% | 39 |
| Jan 23, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.48% | - |
| Jan 22, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 5.07% | - |
| Jan 21, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -4.92% | - |
| Jan 20, 2026 | 153.35 | 156.50 | 153.35 | 156.50 | 156.50 | - | 18 |
| Jan 19, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | - |