Irish Continental Group plc (FRA:IR5B)
Germany · Delayed Price · Currency is EUR 6.00
-0.02 (-0.33%)
At close: Jan 28, 2026
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 3.06% | - |
| Jan 29, 2026 | 6.02 | 6.02 | 5.88 | 5.88 | 5.88 | -2.00% | 452 |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Jan 27, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Jan 23, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Jan 22, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -8.79% | - |
| Jan 21, 2026 | 6.02 | 6.60 | 6.02 | 6.60 | 6.60 | 9.63% | 90 |
| Jan 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Jan 19, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Jan 16, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Jan 15, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Jan 14, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.31% | - |
| Jan 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.66% | - |
| Jan 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.66% | - |
| Jan 9, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.68% | - |
| Jan 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% | - |
| Jan 7, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.02% | - |
| Jan 6, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Jan 5, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.45% | - |
| Jan 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.72% | - |
| Dec 30, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -8.70% | - |
| Dec 29, 2025 | 5.82 | 6.44 | 5.82 | 6.44 | 6.44 | -0.31% | 61 |
| Dec 23, 2025 | 5.90 | 6.46 | 5.90 | 6.46 | 6.46 | 9.49% | 305 |
| Dec 22, 2025 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | -0.34% | 25 |
| Dec 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% | - |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Dec 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.00% | - |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Dec 15, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.02% | - |
| Dec 12, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.41% | - |
| Dec 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.05% | - |
| Dec 10, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.37% | - |
| Dec 9, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Dec 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 3.18% | - |
| Dec 5, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | - |
| Dec 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.71% | - |
| Dec 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 6.55% | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% | - |
| Dec 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Nov 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.44% | - |
| Nov 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Nov 26, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | - |
| Nov 25, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.10% | - |
| Nov 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Nov 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Nov 20, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.49% | - |
| Nov 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | - |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |