IAC Inc. (FRA:4LRA)
Germany
· Delayed Price · Currency is EUR 31.30
+0.38 (1.23%)
At close: Dec 4, 2025
IAC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.99% | - |
| Dec 4, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.23% | - |
| Dec 3, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.18% | - |
| Dec 2, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 2.72% | - |
| Dec 1, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.17% | - |
| Nov 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.47% | - |
| Nov 27, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.10% | - |
| Nov 26, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 3.63% | - |
| Nov 25, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.74% | - |
| Nov 24, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 4.56% | - |
| Nov 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.47% | - |
| Nov 20, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.82% | - |
| Nov 19, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.37% | - |
| Nov 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -4.11% | - |
| Nov 17, 2025 | 28.68 | 28.93 | 28.68 | 28.93 | 28.93 | 0.35% | 300 |
| Nov 14, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -2.04% | - |
| Nov 13, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.79% | - |
| Nov 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.21% | - |
| Nov 11, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.60% | - |
| Nov 10, 2025 | 28.97 | 28.97 | 28.80 | 28.80 | 28.80 | -2.51% | 1,000 |
| Nov 7, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 4.79% | - |
| Nov 6, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 1.84% | - |
| Nov 5, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 6.87% | - |
| Nov 4, 2025 | 25.56 | 25.90 | 25.56 | 25.90 | 25.90 | -7.00% | 1,500 |
| Nov 3, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.87% | - |
| Oct 31, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.62% | - |
| Oct 30, 2025 | 27.17 | 27.51 | 27.17 | 27.51 | 27.51 | -2.34% | - |
| Oct 29, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -3.73% | - |
| Oct 28, 2025 | 28.91 | 29.26 | 28.91 | 29.26 | 29.26 | 1.00% | 30 |
| Oct 27, 2025 | 29.39 | 29.39 | 28.97 | 28.97 | 28.97 | -0.62% | - |
| Oct 24, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.66% | - |
| Oct 23, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.58% | - |
| Oct 22, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 2.10% | - |
| Oct 21, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.75% | - |
| Oct 20, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.30% | - |
| Oct 17, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -2.88% | - |
| Oct 16, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.56% | - |
| Oct 15, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 2.28% | - |
| Oct 14, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.14% | - |
| Oct 13, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -2.78% | - |
| Oct 10, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.77% | - |
| Oct 9, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.45% | - |
| Oct 8, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.51% | - |
| Oct 7, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.39% | - |
| Oct 6, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.92% | - |
| Oct 3, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.24% | - |
| Oct 2, 2025 | 29.02 | 29.20 | 29.02 | 29.20 | 29.20 | 1.74% | - |
| Oct 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -3.72% | - |
| Sep 30, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.13% | - |
| Sep 29, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.57% | - |
| Sep 26, 2025 | 29.31 | 29.68 | 29.31 | 29.68 | 29.68 | 1.19% | - |
| Sep 25, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.24% | - |
| Sep 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.14% | - |
| Sep 23, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -3.10% | - |
| Sep 22, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -4.54% | - |
| Sep 19, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 2.42% | - |
| Sep 18, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 2.01% | - |
| Sep 17, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.35% | - |
| Sep 16, 2025 | 30.53 | 30.53 | 30.36 | 30.36 | 30.36 | -0.88% | - |
| Sep 15, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.89% | - |
| Sep 12, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.32% | - |
| Sep 11, 2025 | 30.61 | 31.12 | 30.61 | 31.12 | 31.12 | 1.57% | 22 |
| Sep 10, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.98% | - |
| Sep 9, 2025 | 30.88 | 31.26 | 30.88 | 31.26 | 31.26 | -1.29% | 10 |
| Sep 8, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.51% | - |
| Sep 5, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 1.61% | - |
| Sep 4, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.05% | - |
| Sep 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.56% | - |
| Sep 2, 2025 | 31.09 | 31.09 | 30.86 | 30.86 | 30.86 | -0.36% | - |
| Sep 1, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.67% | - |
| Aug 29, 2025 | 31.24 | 31.24 | 31.18 | 31.18 | 31.18 | -0.57% | - |
| Aug 28, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.75% | - |
| Aug 27, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.02% | - |
| Aug 26, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.52% | - |
| Aug 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.97% | - |
| Aug 22, 2025 | 30.34 | 30.38 | 30.34 | 30.38 | 30.38 | 0.63% | 25 |
| Aug 21, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.46% | - |
| Aug 20, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.07% | - |
| Aug 19, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.69% | - |
| Aug 18, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.70% | - |
| Aug 15, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.76% | - |
| Aug 14, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 4.53% | - |
| Aug 13, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.03% | - |
| Aug 12, 2025 | 29.18 | 29.23 | 29.18 | 29.23 | 29.23 | 0.24% | - |
| Aug 11, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -2.54% | - |
| Aug 8, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.84% | - |
| Aug 7, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.74% | - |
| Aug 6, 2025 | 29.63 | 29.89 | 29.63 | 29.89 | 29.89 | -8.82% | 15 |
| Aug 5, 2025 | 32.90 | 32.90 | 32.78 | 32.78 | 32.78 | -3.42% | 140 |
| Aug 4, 2025 | 33.54 | 33.94 | 33.54 | 33.94 | 33.94 | -0.53% | 300 |
| Aug 1, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -1.53% | - |
| Jul 31, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.14% | - |
| Jul 30, 2025 | 34.08 | 34.26 | 34.08 | 34.26 | 34.26 | -1.44% | - |
| Jul 29, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.57% | - |
| Jul 28, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.54% | - |
| Jul 25, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.06% | - |
| Jul 24, 2025 | 34.88 | 34.88 | 34.45 | 34.45 | 34.45 | -1.35% | 1,200 |
| Jul 23, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.72% | - |
| Jul 22, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -1.00% | - |
| Jul 21, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.43% | - |