Ingersoll Rand Inc. (FRA:5GD)
Germany
· Delayed Price · Currency is EUR 68.40
+0.12 (0.18%)
At close: Dec 5, 2025
Ingersoll Rand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.30 | 68.40 | 68.30 | 68.40 | 68.40 | 0.18% | - |
| Dec 4, 2025 | 68.18 | 68.28 | 68.18 | 68.28 | 68.28 | 0.35% | - |
| Dec 3, 2025 | 67.84 | 68.04 | 67.84 | 68.04 | 68.04 | 0.68% | - |
| Dec 2, 2025 | 67.96 | 67.96 | 67.58 | 67.58 | 67.58 | -2.03% | - |
| Dec 1, 2025 | 68.62 | 68.98 | 68.62 | 68.98 | 68.98 | 0.23% | - |
| Nov 28, 2025 | 68.70 | 68.82 | 68.70 | 68.82 | 68.82 | 0.41% | - |
| Nov 27, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.58% | - |
| Nov 26, 2025 | 68.38 | 68.94 | 68.38 | 68.94 | 68.94 | 2.77% | - |
| Nov 25, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.18% | - |
| Nov 24, 2025 | 67.94 | 67.94 | 67.20 | 67.20 | 67.20 | 2.88% | - |
| Nov 21, 2025 | 64.30 | 65.32 | 64.30 | 65.32 | 65.32 | 0.65% | - |
| Nov 20, 2025 | 64.40 | 64.90 | 64.40 | 64.90 | 64.90 | 2.30% | - |
| Nov 19, 2025 | 63.20 | 63.44 | 63.20 | 63.44 | 63.44 | 0.41% | - |
| Nov 18, 2025 | 63.00 | 63.18 | 63.00 | 63.18 | 63.18 | -2.08% | - |
| Nov 17, 2025 | 64.80 | 64.80 | 64.52 | 64.52 | 64.52 | -0.15% | - |
| Nov 14, 2025 | 65.06 | 65.06 | 64.62 | 64.62 | 64.62 | -2.48% | - |
| Nov 13, 2025 | 66.80 | 66.80 | 66.26 | 66.26 | 66.26 | -2.18% | - |
| Nov 12, 2025 | 66.56 | 67.74 | 66.56 | 67.74 | 67.72 | 2.57% | - |
| Nov 11, 2025 | 66.56 | 66.56 | 66.04 | 66.04 | 66.02 | -0.54% | - |
| Nov 10, 2025 | 66.56 | 66.56 | 66.40 | 66.40 | 66.38 | 0.24% | - |
| Nov 7, 2025 | 67.14 | 67.14 | 66.24 | 66.24 | 66.22 | -2.07% | - |
| Nov 6, 2025 | 67.76 | 67.76 | 67.64 | 67.64 | 67.62 | 0.48% | - |
| Nov 5, 2025 | 67.02 | 67.32 | 67.02 | 67.32 | 67.30 | 1.29% | - |
| Nov 4, 2025 | 65.24 | 66.46 | 65.24 | 66.46 | 66.44 | 1.71% | - |
| Nov 3, 2025 | 65.84 | 65.84 | 65.34 | 65.34 | 65.32 | -1.27% | - |
| Oct 31, 2025 | 64.10 | 66.18 | 64.10 | 66.18 | 66.16 | -4.45% | - |
| Oct 30, 2025 | 68.42 | 69.26 | 68.42 | 69.26 | 69.24 | - | - |
| Oct 29, 2025 | 67.62 | 69.26 | 67.62 | 69.26 | 69.24 | 1.97% | - |
| Oct 28, 2025 | 68.60 | 68.60 | 67.92 | 67.92 | 67.90 | -1.74% | - |
| Oct 27, 2025 | 68.80 | 69.12 | 68.80 | 69.12 | 69.10 | -0.20% | - |
| Oct 24, 2025 | 69.06 | 69.26 | 69.06 | 69.26 | 69.24 | 1.52% | - |
| Oct 23, 2025 | 67.02 | 68.22 | 67.02 | 68.22 | 68.20 | 0.03% | - |
| Oct 22, 2025 | 68.28 | 68.28 | 68.20 | 68.20 | 68.18 | -0.90% | - |
| Oct 21, 2025 | 67.14 | 69.18 | 67.14 | 68.82 | 68.80 | 2.78% | 141 |
| Oct 20, 2025 | 66.08 | 67.00 | 66.08 | 66.96 | 66.94 | 2.70% | 100 |
| Oct 17, 2025 | 64.08 | 65.20 | 64.08 | 65.20 | 65.18 | -0.28% | - |
| Oct 16, 2025 | 65.50 | 65.50 | 65.38 | 65.38 | 65.36 | -1.63% | - |
| Oct 15, 2025 | 66.32 | 66.46 | 66.32 | 66.46 | 66.44 | 1.03% | 40 |
| Oct 14, 2025 | 64.60 | 65.78 | 64.60 | 65.78 | 65.76 | -0.90% | - |
| Oct 13, 2025 | 65.82 | 66.38 | 65.82 | 66.38 | 66.36 | -2.84% | - |
| Oct 10, 2025 | 67.62 | 68.32 | 67.62 | 68.32 | 68.30 | -0.73% | - |
| Oct 9, 2025 | 69.24 | 69.24 | 68.82 | 68.82 | 68.80 | -1.06% | - |
| Oct 8, 2025 | 69.74 | 69.74 | 69.56 | 69.56 | 69.54 | -2.74% | - |
| Oct 7, 2025 | 70.86 | 71.52 | 70.86 | 71.52 | 71.50 | -0.64% | - |
| Oct 6, 2025 | 71.34 | 71.98 | 71.34 | 71.98 | 71.96 | 0.47% | - |
| Oct 3, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.62 | 0.03% | - |
| Oct 2, 2025 | 70.82 | 71.62 | 70.82 | 71.62 | 71.60 | 2.70% | - |
| Oct 1, 2025 | 69.62 | 69.74 | 69.62 | 69.74 | 69.72 | -0.51% | - |
| Sep 30, 2025 | 69.98 | 70.10 | 69.98 | 70.10 | 70.08 | 0.57% | - |
| Sep 29, 2025 | 70.00 | 70.00 | 69.70 | 69.70 | 69.68 | 1.54% | - |
| Sep 26, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.62 | - | - |
| Sep 25, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.62 | -0.15% | - |
| Sep 24, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.72 | -0.43% | - |
| Sep 23, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.02 | -0.17% | - |
| Sep 22, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.14 | 0.64% | - |
| Sep 19, 2025 | 68.92 | 68.92 | 68.72 | 68.72 | 68.70 | 0.38% | - |
| Sep 18, 2025 | 66.86 | 68.46 | 66.86 | 68.46 | 68.44 | 3.57% | 30 |
| Sep 17, 2025 | 65.22 | 66.10 | 65.22 | 66.10 | 66.08 | -0.87% | - |
| Sep 16, 2025 | 66.86 | 66.86 | 66.54 | 66.68 | 66.66 | -0.36% | 91 |
| Sep 15, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.90 | -2.25% | - |
| Sep 12, 2025 | 68.80 | 68.80 | 68.46 | 68.46 | 68.44 | -0.52% | - |
| Sep 11, 2025 | 68.32 | 68.82 | 68.32 | 68.82 | 68.80 | 0.50% | - |
| Sep 10, 2025 | 67.68 | 68.48 | 67.68 | 68.48 | 68.46 | 1.21% | - |
| Sep 9, 2025 | 68.00 | 68.00 | 67.66 | 67.66 | 67.64 | 0.39% | - |
| Sep 8, 2025 | 68.76 | 68.76 | 67.40 | 67.40 | 67.38 | -1.26% | - |
| Sep 5, 2025 | 67.62 | 68.26 | 67.62 | 68.26 | 68.24 | 3.02% | - |
| Sep 4, 2025 | 66.04 | 66.26 | 66.04 | 66.26 | 66.24 | -0.51% | - |
| Sep 3, 2025 | 66.42 | 66.60 | 66.24 | 66.60 | 66.58 | -0.51% | 16 |
| Sep 2, 2025 | 67.64 | 67.64 | 66.94 | 66.94 | 66.92 | -1.03% | - |
| Sep 1, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.62 | -0.94% | - |
| Aug 29, 2025 | 68.36 | 68.36 | 68.28 | 68.28 | 68.26 | -0.93% | - |
| Aug 28, 2025 | 69.06 | 69.06 | 68.92 | 68.92 | 68.90 | -1.63% | - |
| Aug 27, 2025 | 69.54 | 70.06 | 69.54 | 70.06 | 70.04 | 2.22% | - |
| Aug 26, 2025 | 68.12 | 68.54 | 68.12 | 68.54 | 68.52 | 0.12% | - |
| Aug 25, 2025 | 70.72 | 70.72 | 68.46 | 68.46 | 68.44 | 2.85% | 15 |
| Aug 22, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.54 | -0.80% | - |
| Aug 21, 2025 | 67.52 | 67.52 | 67.10 | 67.10 | 67.08 | -0.62% | - |
| Aug 20, 2025 | 68.18 | 68.18 | 67.52 | 67.52 | 67.50 | -0.21% | - |
| Aug 19, 2025 | 67.28 | 67.66 | 67.28 | 67.66 | 67.64 | 1.47% | - |
| Aug 18, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.66 | -1.94% | - |
| Aug 15, 2025 | 67.48 | 68.00 | 67.48 | 68.00 | 67.98 | -0.18% | - |
| Aug 14, 2025 | 68.62 | 68.62 | 68.12 | 68.12 | 68.10 | 1.25% | - |
| Aug 13, 2025 | 66.80 | 68.28 | 66.80 | 67.28 | 67.25 | 1.51% | 9 |
| Aug 12, 2025 | 65.54 | 66.28 | 65.54 | 66.28 | 66.25 | 1.41% | - |
| Aug 11, 2025 | 64.82 | 65.36 | 64.82 | 65.36 | 65.33 | 0.09% | - |
| Aug 8, 2025 | 65.24 | 65.30 | 65.24 | 65.30 | 65.27 | -0.85% | - |
| Aug 7, 2025 | 65.22 | 65.86 | 65.22 | 65.86 | 65.83 | -0.27% | - |
| Aug 6, 2025 | 67.04 | 67.04 | 66.04 | 66.04 | 66.01 | -1.87% | - |
| Aug 5, 2025 | 67.86 | 67.86 | 67.30 | 67.30 | 67.27 | 3.06% | - |
| Aug 4, 2025 | 64.72 | 65.30 | 64.72 | 65.30 | 65.27 | -1.15% | - |
| Aug 1, 2025 | 72.46 | 73.30 | 66.06 | 66.06 | 66.03 | -12.41% | 505 |
| Jul 31, 2025 | 74.86 | 75.42 | 74.86 | 75.42 | 75.38 | 0.11% | - |
| Jul 30, 2025 | 75.14 | 75.34 | 75.14 | 75.34 | 75.30 | -0.87% | - |
| Jul 29, 2025 | 75.62 | 76.00 | 75.62 | 76.00 | 75.96 | 0.80% | - |
| Jul 28, 2025 | 75.14 | 75.40 | 75.14 | 75.40 | 75.36 | 1.67% | - |
| Jul 25, 2025 | 73.76 | 74.16 | 73.76 | 74.16 | 74.12 | 0.98% | - |
| Jul 24, 2025 | 73.20 | 73.44 | 73.20 | 73.44 | 73.40 | 0.44% | - |
| Jul 23, 2025 | 72.74 | 73.12 | 72.74 | 73.12 | 73.08 | 1.64% | - |
| Jul 22, 2025 | 71.46 | 71.94 | 71.46 | 71.94 | 71.90 | -1.59% | - |
| Jul 21, 2025 | 73.26 | 73.26 | 73.10 | 73.10 | 73.06 | -0.63% | - |