Installed Building Products, Inc. (FRA:2IL)
Germany
· Delayed Price · Currency is EUR 230.00
+2.00 (0.88%)
At close: Dec 5, 2025
FRA:2IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | - |
| Dec 3, 2025 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | - |
| Dec 2, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -1.74% | - |
| Dec 1, 2025 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 0.88% | - |
| Nov 28, 2025 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Nov 27, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Nov 26, 2025 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | - |
| Nov 25, 2025 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 3.54% | - |
| Nov 24, 2025 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 0.89% | - |
| Nov 21, 2025 | 212.00 | 228.00 | 212.00 | 224.00 | 224.00 | 6.67% | - |
| Nov 20, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Nov 19, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | - | - |
| Nov 18, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | - |
| Nov 17, 2025 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Nov 14, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Nov 13, 2025 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | -3.51% | - |
| Nov 12, 2025 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1.79% | - |
| Nov 11, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | - |
| Nov 10, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 0.91% | - |
| Nov 7, 2025 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1.85% | - |
| Nov 6, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 5, 2025 | 208.00 | 224.00 | 208.00 | 214.00 | 214.00 | 2.88% | - |
| Nov 4, 2025 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | - | - |
| Nov 3, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -1.89% | - |
| Oct 31, 2025 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | -2.75% | - |
| Oct 30, 2025 | 224.00 | 226.00 | 218.00 | 218.00 | 218.00 | -2.68% | - |
| Oct 29, 2025 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Oct 28, 2025 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Oct 27, 2025 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 24, 2025 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 0.88% | - |
| Oct 23, 2025 | 224.00 | 228.00 | 220.00 | 228.00 | 228.00 | 0.88% | - |
| Oct 22, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -1.74% | - |
| Oct 21, 2025 | 222.00 | 232.00 | 222.00 | 230.00 | 230.00 | 2.68% | - |
| Oct 20, 2025 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 2.75% | - |
| Oct 17, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | - |
| Oct 16, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Oct 15, 2025 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 14, 2025 | 204.00 | 220.00 | 204.00 | 220.00 | 220.00 | 6.80% | - |
| Oct 13, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | - |
| Oct 10, 2025 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 9, 2025 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | - |
| Oct 8, 2025 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 5.00% | - |
| Oct 7, 2025 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | - |
| Oct 6, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -1.92% | - |
| Oct 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Oct 2, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 1, 2025 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | - |
| Sep 30, 2025 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | -0.94% | - |
| Sep 29, 2025 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | - |
| Sep 26, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | - |
| Sep 25, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Sep 24, 2025 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 40 |
| Sep 23, 2025 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 20 |
| Sep 22, 2025 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | - |
| Sep 19, 2025 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -0.90% | - |
| Sep 18, 2025 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1.83% | - |
| Sep 17, 2025 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Sep 16, 2025 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | - | - |
| Sep 15, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Sep 12, 2025 | 230.00 | 230.00 | 224.00 | 228.00 | 227.68 | -1.72% | - |
| Sep 11, 2025 | 226.00 | 232.00 | 226.00 | 232.00 | 231.68 | 2.65% | - |
| Sep 10, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 225.69 | -0.88% | - |
| Sep 9, 2025 | 236.00 | 236.00 | 226.00 | 228.00 | 227.68 | -3.39% | - |
| Sep 8, 2025 | 232.00 | 236.00 | 232.00 | 236.00 | 235.67 | 1.72% | - |
| Sep 5, 2025 | 230.00 | 234.00 | 230.00 | 232.00 | 231.68 | 0.87% | - |
| Sep 4, 2025 | 226.00 | 232.00 | 226.00 | 230.00 | 229.68 | 1.77% | - |
| Sep 3, 2025 | 220.00 | 226.00 | 220.00 | 226.00 | 225.69 | 1.80% | - |
| Sep 2, 2025 | 222.00 | 222.00 | 220.00 | 222.00 | 221.69 | - | - |
| Sep 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.69 | - | - |
| Aug 29, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 221.69 | -0.89% | - |
| Aug 28, 2025 | 230.00 | 230.00 | 222.00 | 224.00 | 223.69 | -2.61% | - |
| Aug 27, 2025 | 236.00 | 238.00 | 230.00 | 230.00 | 229.68 | -2.54% | - |
| Aug 26, 2025 | 232.00 | 236.00 | 232.00 | 236.00 | 235.67 | - | - |
| Aug 25, 2025 | 232.00 | 236.00 | 230.00 | 236.00 | 235.67 | 1.72% | - |
| Aug 22, 2025 | 226.00 | 236.00 | 226.00 | 232.00 | 231.68 | 2.65% | - |
| Aug 21, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 225.69 | 0.89% | - |
| Aug 20, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 223.69 | -2.61% | - |
| Aug 19, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 229.68 | 0.88% | - |
| Aug 18, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 227.68 | 0.88% | - |
| Aug 15, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 225.69 | -0.88% | - |
| Aug 14, 2025 | 230.00 | 230.00 | 224.00 | 228.00 | 227.68 | -1.72% | - |
| Aug 13, 2025 | 224.00 | 232.00 | 224.00 | 232.00 | 231.68 | 2.65% | - |
| Aug 12, 2025 | 216.00 | 226.00 | 214.00 | 226.00 | 225.69 | 3.67% | - |
| Aug 11, 2025 | 220.00 | 220.00 | 214.00 | 218.00 | 217.70 | - | - |
| Aug 8, 2025 | 218.00 | 218.00 | 216.00 | 218.00 | 217.70 | 21.11% | - |
| Aug 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.75 | -0.55% | - |
| Aug 6, 2025 | 185.00 | 185.00 | 181.00 | 181.00 | 180.75 | -3.21% | - |
| Aug 5, 2025 | 183.00 | 187.00 | 183.00 | 187.00 | 186.74 | 1.63% | - |
| Aug 4, 2025 | 177.00 | 184.00 | 177.00 | 184.00 | 183.75 | 3.37% | 38 |
| Aug 1, 2025 | 175.00 | 178.00 | 171.00 | 178.00 | 177.75 | 1.14% | 21 |
| Jul 31, 2025 | 176.00 | 176.00 | 172.00 | 176.00 | 175.76 | -0.56% | - |
| Jul 30, 2025 | 177.00 | 181.00 | 176.00 | 177.00 | 176.75 | -1.12% | - |
| Jul 29, 2025 | 176.00 | 179.00 | 175.00 | 179.00 | 178.75 | 0.56% | - |
| Jul 28, 2025 | 173.00 | 178.00 | 171.00 | 178.00 | 177.75 | 2.89% | - |
| Jul 25, 2025 | 169.00 | 173.00 | 169.00 | 173.00 | 172.76 | 2.37% | - |
| Jul 24, 2025 | 174.00 | 174.00 | 169.00 | 169.00 | 168.77 | -3.98% | - |
| Jul 23, 2025 | 170.00 | 176.00 | 170.00 | 176.00 | 175.76 | 2.33% | - |
| Jul 22, 2025 | 157.00 | 172.00 | 157.00 | 172.00 | 171.76 | 8.86% | - |
| Jul 21, 2025 | 157.00 | 162.00 | 157.00 | 158.00 | 157.78 | 0.64% | - |
| Jul 18, 2025 | 164.00 | 164.00 | 157.00 | 157.00 | 156.78 | -4.85% | - |