Irish Continental Group plc (FRA:IR5B)
Germany · Delayed Price · Currency is EUR 6.08
-0.02 (-0.33%)
At close: Mar 27, 2026
FRA:IR5B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| Mar 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Mar 25, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 3.90% | 96 |
| Mar 24, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% | - |
| Mar 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.61% | - |
| Mar 20, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | - |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.61% | - |
| Mar 18, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -8.36% | - |
| Mar 17, 2026 | 6.12 | 6.70 | 6.12 | 6.70 | 6.70 | 9.84% | 465 |
| Mar 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% | - |
| Mar 12, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.92% | - |
| Mar 11, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.64% | - |
| Mar 10, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -8.99% | - |
| Mar 9, 2026 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 9.52% | 2 |
| Mar 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.96% | - |
| Mar 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -9.04% | - |
| Mar 4, 2026 | 6.26 | 6.86 | 6.26 | 6.86 | 6.86 | 7.86% | 589 |
| Mar 3, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% | - |
| Mar 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.87% | - |
| Feb 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Feb 26, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.56% | - |
| Feb 25, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.32% | - |
| Feb 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.96% | - |
| Feb 23, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | - |
| 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 | - | - |