Irish Continental Group plc (FRA:IR5B)
Germany · Delayed Price · Currency is EUR 7.66
+0.02 (0.26%)
At close: Sep 18, 2026
FRA:IR5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% | - |
| Sep 17, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Sep 16, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Sep 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Sep 14, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Sep 11, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.00% | - |
| Sep 10, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Sep 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.13% | - |
| Sep 8, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | - |
| Sep 7, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.40% | - |
| Sep 4, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.71% | - |
| Sep 3, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% | - |
| Sep 2, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | - |
| Sep 1, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.25% | - |
| Aug 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.57% | - |
| Aug 28, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.62% | - |
| Aug 27, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -2.55% | - |
| 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 | - | - |