ICON Public Limited Company (FRA:IJF)
Germany · Delayed Price · Currency is EUR 141.10
-9.55 (-6.34%)
At close: Sep 18, 2026
FRA:IJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | 0.07% | - |
| Aug 13, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 1.13% | - |
| Aug 12, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -0.21% | - |
| Aug 11, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | 1.00% | - |
| Aug 10, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 2.03% | - |
| Aug 7, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -0.51% | - |
| Aug 6, 2026 | 140.10 | 140.90 | 138.45 | 138.45 | 138.45 | 2.78% | 111 |
| Aug 5, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -1.03% | - |
| Aug 4, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -3.27% | - |
| Aug 3, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -1.37% | - |
| Jul 31, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | -7.37% | - |
| Jul 30, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.53% | - |
| Jul 29, 2026 | 155.95 | 156.40 | 155.95 | 156.40 | 156.40 | 6.72% | 5 |
| Jul 28, 2026 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | 1.35% | - |
| Jul 27, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -2.17% | - |
| Jul 24, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 2.53% | - |
| Jul 23, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 0.03% | - |
| Jul 22, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 0.49% | - |
| Jul 21, 2026 | 144.20 | 144.20 | 143.40 | 143.40 | 143.40 | -2.08% | - |
| Jul 20, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 0.58% | - |
| 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% | - |