Ichor Holdings, Ltd. (FRA:4IH)
Germany
· Delayed Price · Currency is EUR 14.60
+0.70 (5.04%)
Last updated: Dec 5, 2025, 8:10 AM CET
Ichor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Dec 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | - |
| Dec 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Dec 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.43% | - |
| Nov 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Nov 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | - |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -8.40% | - |
| Nov 20, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 8.26% | 60 |
| Nov 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Nov 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Nov 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -8.76% | - |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7.87% | - |
| Nov 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5.56% | - |
| Nov 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Nov 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -9.93% | - |
| Nov 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -8.78% | - |
| Nov 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -22.92% | - |
| Nov 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Oct 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Oct 30, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Oct 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Oct 28, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -1.52% | 100 |
| Oct 27, 2025 | 19.10 | 19.80 | 19.10 | 19.80 | 19.80 | 5.88% | - |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.65% | - |
| Oct 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -6.84% | - |
| Oct 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Oct 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Oct 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.55% | 200 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 15.12% | - |
| Oct 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 13.91% | - |
| Oct 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -10.12% | - |
| Oct 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.46% | - |
| Oct 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -5.99% | - |
| Oct 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Oct 2, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 18.06% | - |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Sep 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 70 |
| Sep 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Sep 26, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -2.74% | - |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Sep 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Sep 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Sep 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Sep 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 9.56% | - |
| Sep 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Sep 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Sep 16, 2025 | 14.10 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 100 |
| Sep 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Sep 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | - |
| Sep 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Sep 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Sep 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Sep 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Sep 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Sep 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Sep 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Sep 2, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Sep 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Aug 29, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Aug 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Aug 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Aug 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.63% | - |
| Aug 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Aug 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -5.37% | - |
| Aug 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Aug 18, 2025 | 14.90 | 16.10 | 14.90 | 16.10 | 16.10 | 1.26% | 225 |
| Aug 15, 2025 | 15.80 | 16.60 | 15.80 | 15.90 | 15.90 | - | 145 |
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Aug 12, 2025 | 13.60 | 16.30 | 13.60 | 16.30 | 16.30 | 14.79% | 100 |
| Aug 11, 2025 | 15.10 | 15.90 | 14.20 | 14.20 | 14.20 | -15.48% | 1,200 |
| Aug 8, 2025 | 16.50 | 17.60 | 16.50 | 16.80 | 16.80 | 38.84% | 1,205 |
| Aug 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Aug 6, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | -6.02% | 125 |
| Aug 5, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -18.90% | 200 |
| Aug 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Aug 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Jul 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Jul 30, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | -1.10% | - |
| Jul 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Jul 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Jul 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.23% | - |
| Jul 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jul 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |