Irish Continental Group plc (FRA:IR5B)
Germany · Delayed Price · Currency is EUR 6.20
+0.02 (0.32%)
At close: Feb 20, 2026
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% | - |
| Feb 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.98% | - |
| Feb 18, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.34% | - |
| Feb 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Feb 16, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Feb 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Feb 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Feb 10, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -8.79% | - |
| Feb 9, 2026 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 11.11% | 43 |
| Feb 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.33% | - |
| Feb 5, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Feb 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | - |
| Feb 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.64% | - |
| Feb 2, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |
| 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% | - |