Irish Continental Group plc (FRA:IR5B)
Germany · Delayed Price · Currency is EUR 6.22
+0.28 (4.71%)
Last updated: Apr 24, 2026, 1:47 PM CET
FRA:IR5B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.04 | 6.12 | 5.98 | 6.12 | - | - | - |
| Apr 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.66% | - |
| Apr 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -9.25% | - |
| Apr 21, 2026 | 6.08 | 6.70 | 6.08 | 6.70 | 6.70 | 8.41% | 266 |
| Apr 20, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 3.34% | - |
| Apr 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.70% | - |
| Apr 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | - |
| Apr 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.34% | - |
| Apr 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -9.39% | - |
| Apr 13, 2026 | 5.96 | 6.60 | 5.96 | 6.60 | 6.60 | 8.20% | 97 |
| Apr 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | - |
| Apr 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.68% | - |
| Apr 8, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% | - |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.28% | - |
| Apr 2, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.66% | - |
| Apr 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.37% | - |
| Mar 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.99% | - |
| Mar 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| 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% | - |