ICON Public Limited Company (FRA:IJF)
Germany · Delayed Price · Currency is EUR 162.90
+0.90 (0.56%)
At close: Oct 23, 2026
FRA:IJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.56% | - |
| Oct 22, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.49% | - |
| Oct 21, 2026 | 153.35 | 164.45 | 153.35 | 164.45 | 164.45 | 7.77% | - |
| Oct 20, 2026 | 147.95 | 152.60 | 147.95 | 152.60 | 152.60 | 2.62% | - |
| Oct 19, 2026 | 150.40 | 150.40 | 148.70 | 148.70 | 148.70 | -3.63% | - |
| Oct 16, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -1.37% | - |
| Oct 15, 2026 | 148.80 | 156.45 | 148.80 | 156.45 | 156.45 | 7.93% | - |
| Oct 14, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -0.72% | - |
| Oct 13, 2026 | 145.65 | 146.00 | 145.65 | 146.00 | 146.00 | 0.72% | - |
| Oct 12, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 0.17% | - |
| Oct 9, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 0.28% | - |
| Oct 8, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -1.10% | - |
| Oct 7, 2026 | 141.90 | 145.90 | 141.90 | 145.90 | 145.90 | 1.71% | - |
| Oct 6, 2026 | 148.35 | 148.35 | 143.45 | 143.45 | 143.45 | 0.49% | - |
| Oct 5, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0.11% | - |
| Oct 2, 2026 | 142.40 | 142.60 | 142.40 | 142.60 | 142.60 | -0.59% | - |
| Oct 1, 2026 | 148.70 | 148.70 | 143.45 | 143.45 | 143.45 | -3.60% | - |
| Sep 30, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -2.33% | - |
| Sep 29, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | 2.59% | - |
| Sep 28, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -2.65% | - |
| Sep 25, 2026 | 151.15 | 152.55 | 151.15 | 152.55 | 152.55 | 2.52% | - |
| Sep 24, 2026 | 141.80 | 148.80 | 141.80 | 148.80 | 148.80 | 3.12% | - |
| Sep 23, 2026 | 144.45 | 144.55 | 144.30 | 144.30 | 144.30 | -1.90% | - |
| Sep 22, 2026 | 145.95 | 147.10 | 145.95 | 147.10 | 147.10 | 0.79% | - |
| Sep 21, 2026 | 141.70 | 145.95 | 141.70 | 145.95 | 145.95 | 3.44% | - |
| Sep 18, 2026 | 146.20 | 146.20 | 141.10 | 141.10 | 141.10 | -6.34% | - |
| Sep 17, 2026 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 2.00% | - |
| Sep 16, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -0.81% | - |
| Sep 15, 2026 | 144.10 | 148.90 | 144.10 | 148.90 | 148.90 | 1.12% | - |
| Sep 14, 2026 | 144.40 | 147.25 | 144.40 | 147.25 | 147.25 | 4.14% | - |
| Sep 11, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 4.16% | - |
| Sep 10, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -0.48% | - |
| Sep 9, 2026 | 134.95 | 136.40 | 134.95 | 136.40 | 136.40 | -0.47% | - |
| Sep 8, 2026 | 138.90 | 138.90 | 137.05 | 137.05 | 137.05 | -2.35% | - |
| Sep 7, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | 1.12% | - |
| Sep 4, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 1.87% | - |
| Sep 3, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -0.91% | - |
| Sep 2, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -2.14% | - |
| Sep 1, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -2.73% | - |
| Aug 31, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | 0.38% | - |
| Aug 28, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 0.42% | - |
| Aug 27, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 0.24% | - |
| Aug 26, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -2.76% | - |
| Aug 25, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.10% | - |
| Aug 24, 2026 | 145.50 | 145.50 | 145.40 | 145.40 | 145.40 | -0.95% | 8 |
| Aug 21, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 0.69% | - |
| Aug 20, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.65% | - |
| Aug 19, 2026 | 142.15 | 146.75 | 142.15 | 146.75 | 146.75 | 1.70% | 300 |
| Aug 18, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 2.85% | - |
| Aug 17, 2026 | 138.90 | 140.30 | 138.90 | 140.30 | 140.30 | -2.13% | - |