Airtificial Intelligence Structures, S.A. (FRA:IRG)
Germany · Delayed Price · Currency is EUR 0.0879
-0.0006 (-0.68%)
At close: Feb 20, 2026
FRA:IRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.68% | - |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.56% | 100 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.41% | - |
| Feb 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.31% | - |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.12% | - |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.57% | - |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.58% | - |
| Feb 10, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 1.17% | 375 |
| Feb 9, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -1.04% | 772 |
| Feb 6, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -0.12% | 14 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.48% | - |
| Feb 4, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -0.90% | 36 |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.67% | - |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.72% | - |
| Jan 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.12% | - |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.05% | - |
| Jan 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.73% | - |
| Jan 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.37% | 504 |
| Jan 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.74% | - |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | - |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.35% | - |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.39% | - |
| Jan 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.47% | - |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.81% | - |
| Jan 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 151 |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.46% | - |
| Jan 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 152 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.80% | - |
| Jan 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.45% | 1,556 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Jan 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.00% | - |
| Jan 7, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -0.22% | 664 |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | 152 |
| Jan 5, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.12% | 800 |
| Jan 2, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 6.43% | 756 |
| Dec 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.00% | - |
| Dec 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.57% | - |
| Dec 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 6,950 |
| Dec 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.97% | 22 |
| Dec 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.75% | - |
| Dec 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.16% | - |
| Dec 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.35% | - |
| Dec 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Dec 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.22% | - |
| Dec 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.74% | - |
| Dec 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.43% | 25 |
| Dec 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.91% | - |
| Dec 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | - |
| Dec 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.31% | - |