IAR Systems Group AB (publ) (FRA:NC91)
Germany · Delayed Price · Currency is EUR 15.82
+0.04 (0.25%)
At close: Aug 8, 2025, 10:00 PM CET
IAR Systems Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | -0.25% | - |
| Aug 13, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | 0.38% | 1,200 |
| Aug 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -0.25% | - |
| Aug 11, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 0.13% | 1,200 |
| Aug 8, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | 0.25% | 1,200 |
| Aug 7, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | - | -0.25% | 1,200 |
| Aug 6, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | -0.25% | - |
| Aug 5, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | 0.38% | 1,200 |
| Aug 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -0.50% | 1,200 |
| Aug 1, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | - | -0.75% | 1,200 |
| Jul 31, 2025 | 15.92 | 16.00 | 15.92 | 16.00 | - | 0.50% | 1,200 |
| Jul 30, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | - | 0.13% | 20 |
| Jul 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.13% | 20 |
| Jul 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | - | 0.38% | 20 |
| Jul 25, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | 0.13% | 20 |
| Jul 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -0.25% | - |
| Jul 23, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 0.51% | 20 |
| Jul 22, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | - | 0.51% | - |
| Jul 21, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | 0.38% | 20 |
| Jul 18, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | 0.26% | 20 |
| Jul 17, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | -0.26% | 20 |
| Jul 16, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | -0.64% | 20 |
| Jul 15, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | -0.13% | 20 |
| Jul 14, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | - | -0.63% | 20 |
| Jul 11, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 0.13% | 20 |
| Jul 10, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | -0.25% | 20 |
| Jul 9, 2025 | 15.82 | 15.86 | 15.82 | 15.86 | - | 0.13% | 20 |
| Jul 8, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 0.51% | 97 |
| Jul 7, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | - | 9.44% | 97 |
| Jul 4, 2025 | 13.00 | 14.40 | 13.00 | 14.40 | - | 50.47% | 97 |
| Jul 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 0.21% | - |
| Jul 2, 2025 | 9.63 | 9.63 | 9.55 | 9.55 | - | -4.50% | 150 |
| Jul 1, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | - | 2.15% | 73 |
| Jun 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | - | -2.10% | - |
| Jun 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -5.12% | 71 |
| Jun 26, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | - | 5.51% | - |
| Jun 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | - | -0.30% | - |
| Jun 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1.11% | - |
| Jun 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | -1.69% | 71 |
| Jun 20, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | 3.28% | 71 |
| Jun 19, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | 0.62% | - |
| Jun 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -2.81% | 71 |
| Jun 17, 2025 | 9.73 | 9.98 | 9.73 | 9.98 | - | 1.53% | 71 |
| Jun 16, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | -2.67% | - |
| Jun 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2.02% | 1 |
| Jun 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | -3.51% | 1 |
| Jun 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | 2.19% | 1 |
| Jun 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1.62% | 1 |
| Jun 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | 0.20% | - |
| Jun 6, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | 2.18% | 1 |