Irish Continental Group plc (FRA:IR5B)
Germany · Delayed Price · Currency is EUR 5.96
0.00 (0.00%)
At close: Jun 3, 2026
FRA:IR5B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.96 | 5.96 | 5.60 | 5.60 | - | -6.04% | - |
| Jun 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Jun 1, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| May 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| May 28, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| May 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| May 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% | - |
| May 25, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| May 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% | - |
| May 21, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| May 20, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.66% | - |
| May 19, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.66% | - |
| May 18, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.62% | - |
| May 15, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | - |
| May 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.15% | - |
| May 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - | - |
| May 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | 0.32% | - |
| May 11, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.17 | -1.87% | - |
| May 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | - | - |
| May 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | 1.27% | - |
| May 6, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.21 | 2.27% | - |
| May 5, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.07 | - | - |
| May 4, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.07 | -1.90% | - |
| Apr 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | 1.29% | - |
| Apr 29, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.11 | -0.32% | - |
| Apr 28, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.13 | -4.59% | - |
| Apr 27, 2026 | 6.14 | 6.54 | 6.14 | 6.54 | 6.43 | 8.28% | 100 |
| Apr 24, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.94 | -1.31% | - |
| Apr 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.01 | 0.66% | - |
| Apr 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.97 | -9.25% | - |
| Apr 21, 2026 | 6.08 | 6.70 | 6.08 | 6.70 | 6.58 | 8.41% | 266 |
| Apr 20, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.07 | 3.34% | - |
| Apr 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | 1.70% | - |
| Apr 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.78 | -0.34% | - |
| Apr 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | -1.34% | - |
| Apr 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | -9.39% | - |
| Apr 13, 2026 | 5.96 | 6.60 | 5.96 | 6.60 | 6.49 | 8.20% | 97 |
| Apr 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | -0.65% | - |
| Apr 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.03 | 2.68% | - |
| Apr 8, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | -0.33% | - |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | -2.28% | - |
| Apr 2, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.03 | 1.66% | - |
| Apr 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.94 | 2.37% | - |
| Mar 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | -1.99% | - |
| Mar 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.92 | -0.99% | - |
| Mar 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.97 | -0.33% | - |
| Mar 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | -4.69% | - |
| Mar 25, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.29 | 3.90% | 96 |
| Mar 24, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.05 | 0.65% | - |
| Mar 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.01 | -1.61% | - |