ICON Public Limited Company (FRA:IJF)
Germany · Delayed Price · Currency is EUR 150.15
-0.55 (-0.36%)
At close: Dec 19, 2025
FRA:IJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | -0.36% | - |
| Dec 18, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -2.02% | - |
| Dec 17, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.45% | - |
| Dec 16, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -1.90% | - |
| Dec 15, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -1.69% | - |
| Dec 12, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 2.40% | - |
| Dec 11, 2025 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 1.62% | - |
| Dec 10, 2025 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | -0.32% | - |
| Dec 9, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -1.94% | - |
| Dec 8, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.03% | - |
| Dec 5, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | -1.19% | - |
| Dec 4, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | 2.41% | - |
| Dec 3, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 1.93% | - |
| Dec 2, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | -2.68% | - |
| 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% | - |