IAR Systems Group AB (publ) (FRA:NC91)
Germany · Delayed Price · Currency is EUR 16.20
0.00 (0.00%)
At close: Sep 9, 2025
IAR Systems Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | - | - |
| Sep 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -2.06% | - |
| Sep 5, 2025 | 16.18 | 16.54 | 16.18 | 16.54 | - | 2.22% | 310 |
| Sep 4, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | - | 0.12% | 300 |
| Sep 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | - | - | 300 |
| Sep 2, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | - | 0.75% | - |
| Sep 1, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | - | -0.12% | 300 |
| Aug 29, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | 0.25% | 300 |
| Aug 28, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | - | 0.75% | 300 |
| Aug 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.13% | 300 |
| Aug 26, 2025 | 15.90 | 15.92 | 15.90 | 15.92 | - | 0.13% | 300 |
| Aug 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.38% | - |
| Aug 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | -0.13% | 1,200 |
| Aug 21, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | 0.25% | 1,200 |
| Aug 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | -0.25% | 1,200 |
| Aug 19, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | - | 1,200 |
| Aug 18, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | 0.13% | 1,200 |
| Aug 15, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 0.13% | 1,200 |
| Aug 14, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | -0.25% | 1,200 |
| 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 |