Ironwood Pharmaceuticals, Inc. (FRA:I76)
Germany
· Delayed Price · Currency is EUR 3.200
0.00 (0.00%)
At close: Dec 4, 2025
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.12 | 3.12 | 2.94 | 3.00 | 3.00 | -6.25% | 900 |
| Dec 4, 2025 | 3.04 | 3.20 | 2.96 | 3.20 | 3.20 | - | 3,878 |
| Dec 3, 2025 | 2.94 | 3.20 | 2.88 | 3.20 | 3.20 | 11.89% | 2,550 |
| Dec 2, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | 0.70% | 70 |
| Dec 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -11.25% | - |
| Nov 28, 2025 | 3.32 | 3.32 | 3.18 | 3.20 | 3.20 | -3.03% | 1,200 |
| Nov 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 19.57% | - |
| Nov 26, 2025 | 2.64 | 3.00 | 2.64 | 2.76 | 2.76 | 4.55% | 700 |
| Nov 25, 2025 | 2.82 | 2.82 | 2.64 | 2.64 | 2.64 | -4.35% | - |
| Nov 24, 2025 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | 2.99% | - |
| Nov 21, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Nov 20, 2025 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | 2.27% | 2,792 |
| Nov 19, 2025 | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | 0.76% | - |
| Nov 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.76% | - |
| Nov 17, 2025 | 2.60 | 2.78 | 2.60 | 2.78 | 2.78 | 2.21% | - |
| Nov 14, 2025 | 2.74 | 2.98 | 2.72 | 2.72 | 2.72 | -8.72% | 1,458 |
| Nov 13, 2025 | 2.64 | 2.98 | 2.64 | 2.98 | 2.98 | 12.88% | 1,200 |
| Nov 12, 2025 | 2.48 | 2.64 | 2.44 | 2.64 | 2.64 | 5.60% | 1,690 |
| Nov 11, 2025 | 2.06 | 2.50 | 2.06 | 2.50 | 2.50 | 8.70% | 2,199 |
| Nov 10, 2025 | 1.66 | 2.40 | 1.66 | 2.30 | 2.30 | 33.72% | 4,900 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Nov 6, 2025 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 5.33% | 1,761 |
| Nov 5, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 5.62% | - |
| Nov 4, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | -6.43% | - |
| Nov 3, 2025 | 1.59 | 1.71 | 1.59 | 1.71 | 1.71 | 3.64% | - |
| Oct 31, 2025 | 1.28 | 1.65 | 1.28 | 1.65 | 1.65 | 27.91% | 11,190 |
| Oct 30, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -4.44% | - |
| Oct 29, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -2.88% | - |
| Oct 28, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | -2.11% | 750 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Oct 24, 2025 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 3,600 |
| Oct 23, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 6.11% | - |
| Oct 22, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Oct 21, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Oct 20, 2025 | 1.21 | 1.33 | 1.21 | 1.33 | 1.33 | 1.53% | 3,000 |
| Oct 17, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -7.75% | - |
| Oct 16, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 9.23% | - |
| Oct 15, 2025 | 1.26 | 1.36 | 1.26 | 1.30 | 1.30 | 1.56% | 1,000 |
| Oct 14, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -6.57% | 10,670 |
| Oct 13, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Oct 10, 2025 | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | - | 600 |
| Oct 9, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 5.22% | - |
| Oct 8, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | - |
| Oct 7, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 4.76% | - |
| Oct 6, 2025 | 1.27 | 1.33 | 1.26 | 1.26 | 1.26 | -6.67% | 500 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.14% | - |
| Oct 2, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | - |
| Oct 1, 2025 | 1.10 | 1.30 | 1.10 | 1.25 | 1.25 | 3.31% | 2,000 |
| Sep 30, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 4.31% | 3,000 |
| Sep 29, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 7.41% | - |
| Sep 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.09% | - |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Sep 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Sep 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Sep 22, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 1,200 |
| Sep 19, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 5.26% | - |
| Sep 18, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 3.64% | - |
| Sep 17, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | - |
| Sep 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Sep 15, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Sep 12, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 8.63% | - |
| Sep 11, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 6.49% | - |
| Sep 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| Sep 9, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | - |
| Sep 8, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Sep 5, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | - |
| Sep 4, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -16.22% | 2,700 |
| Sep 3, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Sep 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 29, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Aug 28, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 5.56% | 110 |
| Aug 27, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Aug 26, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 5,000 |
| Aug 25, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 6.80% | 300 |
| Aug 22, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 12.57% | 5,200 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Aug 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.21% | - |
| Aug 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 9.71% | 1,500 |
| Aug 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.31% | - |
| Aug 15, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.56% | 1,200 |
| Aug 14, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 2.27% | 3,360 |
| Aug 13, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 19.73% | - |
| Aug 12, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | - | - |
| Aug 11, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -2.00% | - |
| Aug 8, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -7.41% | - |
| Aug 7, 2025 | 0.69 | 0.81 | 0.69 | 0.81 | 0.81 | 18.25% | - |
| Aug 6, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | - |
| Aug 5, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 3.85% | - |
| Aug 4, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -4.41% | - |
| Aug 1, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -6.85% | - |
| Jul 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.59% | - |
| Jul 30, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | - |
| Jul 29, 2025 | 0.66 | 0.78 | 0.66 | 0.78 | 0.78 | 7.59% | 3,900 |
| Jul 28, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 6.62% | - |
| Jul 25, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -5.56% | - |
| Jul 24, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 1.41% | 1,000 |
| Jul 23, 2025 | 0.67 | 0.75 | 0.67 | 0.71 | 0.71 | 5.19% | 2,000 |
| Jul 22, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | - |
| Jul 21, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.50% | - |