IES Holdings, Inc. (FRA:45T)
Germany
· Delayed Price · Currency is EUR 355.00
+3.00 (0.85%)
At close: Dec 5, 2025
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.85% | - |
| Dec 4, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.28% | - |
| Dec 3, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -0.56% | - |
| Dec 2, 2025 | 340.00 | 355.00 | 340.00 | 355.00 | 355.00 | 1.14% | 8 |
| Dec 1, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -1.96% | - |
| Nov 28, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0.56% | - |
| Nov 27, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 2.01% | - |
| Nov 26, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 2.05% | - |
| Nov 25, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 7.55% | - |
| Nov 24, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 4.61% | - |
| Nov 21, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -6.17% | - |
| Nov 20, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 6.93% | - |
| Nov 19, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.66% | - |
| Nov 18, 2025 | 299.00 | 305.00 | 299.00 | 305.00 | 305.00 | -1.61% | 10 |
| Nov 17, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 6.90% | - |
| Nov 14, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -5.84% | - |
| Nov 13, 2025 | 332.00 | 332.00 | 308.00 | 308.00 | 308.00 | -8.61% | 38 |
| Nov 12, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -1.46% | - |
| Nov 11, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.87% | - |
| Nov 10, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 6.15% | - |
| Nov 7, 2025 | 339.00 | 339.00 | 325.00 | 325.00 | 325.00 | -10.22% | 447 |
| Nov 6, 2025 | 348.00 | 362.00 | 348.00 | 362.00 | 362.00 | 3.43% | 29 |
| Nov 5, 2025 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 6.06% | 447 |
| Nov 4, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -4.62% | - |
| Nov 3, 2025 | 334.00 | 346.00 | 331.00 | 346.00 | 346.00 | 2.67% | 329 |
| Oct 31, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -0.88% | - |
| Oct 30, 2025 | 357.00 | 357.00 | 340.00 | 340.00 | 340.00 | -7.10% | 25 |
| Oct 29, 2025 | 351.00 | 366.00 | 351.00 | 366.00 | 366.00 | 4.27% | 96 |
| Oct 28, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -1.13% | - |
| Oct 27, 2025 | 377.00 | 377.00 | 355.00 | 355.00 | 355.00 | 9.57% | 70 |
| Oct 24, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 6.23% | - |
| Oct 23, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -8.96% | - |
| Oct 22, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1.21% | - |
| Oct 21, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 1.22% | - |
| Oct 20, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 3.15% | - |
| Oct 17, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -4.23% | - |
| Oct 16, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -1.49% | - |
| Oct 15, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 3.07% | - |
| Oct 14, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 2.52% | - |
| Oct 13, 2025 | 309.00 | 318.00 | 309.00 | 318.00 | 318.00 | -5.36% | 20 |
| Oct 10, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.30% | 200 |
| Oct 9, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -2.03% | - |
| Oct 8, 2025 | 334.00 | 344.00 | 334.00 | 344.00 | 344.00 | -1.15% | 28 |
| Oct 7, 2025 | 337.00 | 348.00 | 337.00 | 348.00 | 348.00 | 1.75% | 2 |
| Oct 6, 2025 | 323.00 | 342.00 | 323.00 | 342.00 | 342.00 | 5.23% | 10 |
| Oct 3, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.91% | - |
| Oct 2, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.20% | - |
| Oct 1, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.53% | - |
| Sep 30, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -0.61% | - |
| Sep 29, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 3.13% | - |
| Sep 26, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.31% | - |
| Sep 25, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.24% | 50 |
| Sep 24, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.62% | - |
| Sep 23, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 2.21% | - |
| Sep 22, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 0.63% | - |
| Sep 19, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 2.61% | - |
| Sep 18, 2025 | 298.00 | 307.00 | 298.00 | 307.00 | 307.00 | 1.32% | 15 |
| Sep 17, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -1.62% | - |
| Sep 16, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -2.53% | 20 |
| Sep 15, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.64% | - |
| Sep 12, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -3.68% | - |
| Sep 11, 2025 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 0.31% | 100 |
| Sep 10, 2025 | 304.00 | 325.00 | 304.00 | 325.00 | 325.00 | 6.91% | 320 |
| Sep 9, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 3.05% | - |
| Sep 8, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -2.64% | - |
| Sep 5, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 4.48% | - |
| Sep 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -2.68% | - |
| Sep 3, 2025 | 295.00 | 298.00 | 295.00 | 298.00 | 298.00 | 1.02% | 12 |
| Sep 2, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.34% | - |
| Sep 1, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -6.07% | - |
| Aug 29, 2025 | 306.00 | 313.00 | 306.00 | 313.00 | 313.00 | 0.32% | 6 |
| Aug 28, 2025 | 302.00 | 312.00 | 302.00 | 312.00 | 312.00 | - | 18 |
| Aug 27, 2025 | 304.00 | 312.00 | 304.00 | 312.00 | 312.00 | 4.00% | 454 |
| Aug 26, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4.53% | - |
| Aug 25, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 2.87% | - |
| Aug 22, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 2.57% | - |
| Aug 21, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.12% | - |
| Aug 20, 2025 | 275.00 | 275.00 | 269.00 | 269.00 | 269.00 | -5.28% | 5 |
| Aug 19, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Aug 18, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | - |
| Aug 15, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -4.08% | - |
| Aug 14, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -1.34% | - |
| Aug 13, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 3.83% | - |
| Aug 12, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -2.05% | - |
| Aug 11, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 2.81% | - |
| Aug 8, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 2.52% | - |
| Aug 7, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.80% | - |
| Aug 6, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -4.67% | - |
| Aug 5, 2025 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2.74% | 14 |
| Aug 4, 2025 | 299.00 | 314.00 | 292.00 | 292.00 | 292.00 | -3.95% | 40 |
| Aug 1, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1.33% | - |
| Jul 31, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.39% | - |
| Jul 30, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -2.66% | - |
| Jul 29, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -3.53% | - |
| Jul 28, 2025 | 302.00 | 312.00 | 302.00 | 312.00 | 312.00 | 10.64% | 24 |
| Jul 25, 2025 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 4.06% | 12 |
| Jul 24, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 4.23% | - |
| Jul 23, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.42% | - |
| Jul 22, 2025 | 263.00 | 263.00 | 249.00 | 249.00 | 249.00 | -10.75% | 40 |
| Jul 21, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -0.36% | - |