ICON Public Limited Company (FRA:IJF)
Germany · Delayed Price · Currency is EUR 82.32
+0.02 (0.02%)
Last updated: Feb 20, 2026, 8:01 AM CET
FRA:IJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 155.40 | 156.50 | 155.40 | 156.50 | 156.50 | -0.35% | 82 |
| Jan 15, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 1.29% | - |
| Jan 14, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | 1.31% | - |
| Jan 13, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -2.17% | - |
| Jan 12, 2026 | 152.80 | 156.45 | 152.80 | 156.45 | 156.45 | -1.97% | 30 |
| Jan 9, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -6.15% | - |
| Jan 8, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -0.15% | - |
| Jan 7, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 2.37% | - |
| Jan 6, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | 4.49% | - |
| Jan 5, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 4.56% | - |
| Jan 2, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | -0.36% | - |
| Dec 30, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -0.36% | - |
| Dec 29, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 2.17% | - |
| Dec 23, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 2.46% | - |
| Dec 22, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -2.43% | - |
| 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% | - |