Irish Continental Group plc (FRA:IR5B)
Germany · Delayed Price · Currency is EUR 7.62
+1.18 (18.32%)
Last updated: Jul 28, 2026, 3:48 PM CET
FRA:IR5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |