Irish Continental Group plc (FRA:IR5B)
Germany · Delayed Price · Currency is EUR 7.06
+0.16 (2.32%)
At close: Aug 26, 2026
FRA:IR5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.32% | - |
| Aug 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | - |
| Aug 20, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -5.71% | 500 |
| Aug 19, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.87% | - |
| Aug 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.57% | - |
| Aug 17, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Aug 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Aug 13, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Aug 12, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Aug 11, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Aug 10, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.26% | - |
| Aug 7, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Aug 6, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% | - |
| Aug 5, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -5.20% | - |
| Aug 4, 2026 | 7.64 | 8.08 | 7.64 | 8.08 | 8.08 | 8.31% | 25 |
| Aug 3, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.10% | - |
| Jul 31, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -7.30% | - |
| Jul 30, 2026 | 7.62 | 8.22 | 7.62 | 8.22 | 8.22 | 1.73% | 8 |
| Jul 29, 2026 | 7.62 | 8.08 | 7.62 | 8.08 | 8.08 | 6.04% | 15 |
| Jul 28, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 18.32% | - |
| Jul 27, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 6.98% | - |
| Jul 24, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.31% | - |
| Jul 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% | - |
| Jul 22, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.63% | - |
| Jul 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Jul 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | - |
| Jul 17, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.54% | - |
| Jul 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jul 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jul 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.66% | - |
| Jul 8, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% | - |
| Jul 7, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| Jul 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.99% | - |
| Jul 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.68% | - |
| Jul 2, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.33% | - |
| Jul 1, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Jun 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| Jun 29, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| Jun 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.35% | - |
| Jun 25, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.32% | - |
| Jun 24, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | - |
| Jun 23, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Jun 22, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.66% | - |
| Jun 19, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| Jun 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% | - |