Irish Continental Group plc (FRA:IR5B)
Germany · Delayed Price · Currency is EUR 5.98
-0.02 (-0.33%)
Last updated: Jun 26, 2026, 8:49 PM CET
FRA:IR5B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.10 | 6.14 | 5.98 | 5.98 | - | 0.34% | - |
| 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% | - |
| Jun 17, 2026 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | -0.99% | 13 |
| Jun 16, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| Jun 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% | - |
| Jun 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Jun 11, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | - |
| Jun 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | - |
| Jun 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Jun 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | - |
| Jun 5, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Jun 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | - |
| Jun 3, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| 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% | - |