IAR Systems Group AB (publ) (FRA:NC91)
Germany · Delayed Price · Currency is EUR 16.38
+0.02 (0.12%)
Last updated: Oct 23, 2025, 8:20 AM CET
IAR Systems Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 102 |
| Oct 21, 2025 | 16.28 | 16.36 | 16.28 | 16.36 | 16.36 | 0.49% | 102 |
| Oct 20, 2025 | 16.24 | 16.28 | 16.24 | 16.28 | 16.28 | 0.49% | 30 |
| Oct 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.12% | 310 |
| Oct 16, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.12% | 310 |
| Oct 15, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.25% | 310 |
| Oct 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | 310 |
| Oct 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 310 |
| Oct 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.37% | 310 |
| Oct 9, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.25% | 310 |
| Oct 8, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.62% | 310 |
| Oct 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.25% | 310 |
| Oct 6, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.50% | 310 |
| Oct 3, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 310 |
| Oct 2, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.50% | 310 |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.50% | - |
| Sep 29, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.13% | - |
| Sep 26, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.13% | - |
| Sep 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.50% | - |
| Sep 24, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.37% | - |
| Sep 23, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.12% | 310 |
| Sep 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.25% | 310 |
| Sep 19, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.62% | 310 |
| Sep 18, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.25% | 310 |
| Sep 17, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.49% | 310 |
| Sep 16, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.12% | 310 |
| Sep 15, 2025 | 16.30 | 16.38 | 16.30 | 16.38 | 16.38 | 0.37% | 310 |
| Sep 12, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.37% | 310 |
| Sep 11, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.12% | 310 |
| Sep 10, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.25% | 310 |
| Sep 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 310 |
| Sep 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.06% | 310 |
| Sep 5, 2025 | 16.18 | 16.54 | 16.18 | 16.54 | 16.54 | 2.22% | 310 |
| Sep 4, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.12% | 300 |
| Sep 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | 300 |
| Sep 2, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.75% | 300 |
| Sep 1, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.12% | 300 |
| Aug 29, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.25% | 300 |
| Aug 28, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.75% | 300 |
| Aug 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.13% | 300 |
| Aug 26, 2025 | 15.90 | 15.92 | 15.90 | 15.92 | 15.92 | 0.13% | 300 |
| Aug 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.38% | 1,200 |
| Aug 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.13% | 1,200 |
| Aug 21, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.25% | 1,200 |
| Aug 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.25% | 1,200 |
| Aug 19, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 1,200 |
| Aug 18, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.13% | 1,200 |
| Aug 15, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.13% | 1,200 |
| Aug 14, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.25% | 1,200 |