Irish Continental Group plc (FRA:IR5B)
Germany · Delayed Price · Currency is EUR 5.66
0.00 (0.00%)
Last updated: Nov 27, 2025, 9:47 AM CET
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.79% | - |
| Nov 13, 2025 | 5.56 | 5.80 | 5.56 | 5.80 | 5.80 | 3.94% | 3 |
| Nov 12, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Nov 11, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | - |
| Nov 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.45% | - |
| Nov 7, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.73% | - |
| Nov 6, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.08% | - |
| Nov 5, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | - |
| Nov 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.54% | - |
| Nov 3, 2025 | 5.50 | 6.08 | 5.50 | 6.08 | 6.08 | 10.14% | 1,436 |
| Oct 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 30, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | - |
| Oct 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Oct 28, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | - |
| Oct 27, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Oct 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | - |
| Oct 22, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | - |
| Oct 21, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | - |
| Oct 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.71% | - |
| Oct 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Oct 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Oct 15, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Oct 14, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 4.07% | - |
| Oct 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Oct 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% | - |
| Oct 9, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.10% | - |
| Oct 8, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -9.90% | - |
| Oct 7, 2025 | 5.42 | 6.06 | 5.42 | 6.06 | 6.06 | 12.22% | 79 |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | - |
| Oct 2, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Oct 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Sep 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.44% | - |
| Sep 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Sep 26, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% | - |
| Sep 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Sep 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | - |
| Sep 23, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.73% | - |
| Sep 22, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.79% | - |