Iress Limited (FRA:BRF)
Germany
· Delayed Price · Currency is EUR 5.05
-0.05 (-0.98%)
Last updated: Dec 4, 2025, 8:02 AM CET
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Nov 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Nov 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Nov 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Nov 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Nov 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Nov 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Nov 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Nov 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Nov 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6.56% | - |
| Nov 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Nov 6, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Nov 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Oct 31, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Oct 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Oct 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Oct 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Oct 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Oct 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Oct 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Oct 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Oct 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Oct 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | - |
| Oct 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Oct 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Oct 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Oct 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Oct 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Oct 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Oct 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Oct 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Oct 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Oct 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Sep 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Sep 29, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 1.81% | 225 |
| Sep 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Sep 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Sep 23, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 379 |
| Sep 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Sep 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Sep 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Sep 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.84% | - |
| Sep 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Sep 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Sep 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Aug 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Aug 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Aug 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Aug 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Aug 21, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | - | - |
| Aug 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | -1.60% | - |
| Aug 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -0.99% | - |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -0.98% | - |
| Aug 15, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.04 | 2.00% | 5,626 |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 2.88% | - |
| Aug 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.80 | 1.25% | - |
| Aug 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | -0.41% | - |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | -7.31% | - |
| Aug 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | - | - |
| Aug 7, 2025 | 4.62 | 6.60 | 4.62 | 5.20 | 5.14 | 13.54% | 31,400 |
| Aug 6, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | 4.09% | - |
| Aug 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | 0.92% | - |
| Aug 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -1.36% | - |
| Aug 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | -0.90% | - |
| Jul 31, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | 3.72% | - |
| Jul 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 0.47% | - |
| Jul 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | 0.47% | - |
| Jul 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | -0.47% | - |
| Jul 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -0.47% | - |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | - | - |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 5.39% | - |
| Jul 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -2.39% | - |
| Jul 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | -1.88% | - |
| Jul 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | - | - |
| Jul 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | - | - |