ICON Public Limited Company (FRA:IJF)
Germany · Delayed Price · Currency is EUR 145.60
-2.60 (-1.75%)
At close: Jul 17, 2026
FRA:IJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -1.75% | - |
| Jul 16, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 2.07% | - |
| Jul 15, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 1.01% | - |
| Jul 14, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | -0.59% | - |
| Jul 13, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -0.69% | - |
| Jul 10, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 1.61% | - |
| Jul 9, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | -1.48% | - |
| Jul 8, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | -1.49% | - |
| Jul 7, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -1.27% | - |
| Jul 6, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -0.53% | - |
| Jul 3, 2026 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | -0.96% | - |
| Jul 2, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 1.27% | - |
| Jul 1, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | -3.29% | - |
| Jun 30, 2026 | 150.10 | 155.00 | 150.10 | 155.00 | 155.00 | 4.80% | 100 |
| Jun 29, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 6.21% | - |
| Jun 26, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | 1.46% | - |
| Jun 25, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | 7.23% | - |
| Jun 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 5.74% | - |
| Jun 23, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | -3.55% | - |
| Jun 22, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.67% | - |
| Jun 19, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 2.56% | - |
| Jun 18, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.45% | - |
| Jun 17, 2026 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -2.50% | - |
| Jun 16, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 0.40% | - |
| Jun 15, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -2.11% | - |
| Jun 12, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 3.31% | - |
| Jun 11, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -4.91% | - |
| Jun 10, 2026 | 129.50 | 130.30 | 129.50 | 130.30 | 130.30 | 0.04% | 85 |
| Jun 9, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 2.24% | - |
| Jun 8, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -1.77% | - |
| Jun 5, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 6.14% | - |
| Jun 4, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 4.98% | - |
| Jun 3, 2026 | 117.85 | 117.85 | 116.40 | 116.40 | 116.40 | - | - |
| Jun 2, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 1.04% | - |
| Jun 1, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.60% | - |
| May 29, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 19.48% | - |
| May 28, 2026 | 97.36 | 97.36 | 97.00 | 97.00 | 97.00 | 0.69% | 99 |
| May 27, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | -3.18% | - |
| May 26, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.60% | - |
| May 25, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 1.13% | - |
| May 22, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | 1.73% | - |
| May 21, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 1.10% | - |
| May 20, 2026 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 0.29% | - |
| May 19, 2026 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -1.84% | - |
| May 18, 2026 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | -0.93% | - |
| May 15, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -0.18% | - |
| May 14, 2026 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | -3.36% | - |
| May 13, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 3.86% | - |
| May 12, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -5.33% | - |
| May 11, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -0.90% | - |