ICON Public Limited Company (FRA:IJF)
Germany
· Delayed Price · Currency is EUR 157.45
-1.90 (-1.19%)
Last updated: Dec 5, 2025, 8:10 AM CET
FRA:IJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | 2.41% | - |
| Dec 3, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 1.93% | - |
| Dec 2, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | -2.68% | - |
| Dec 1, 2025 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | 0.03% | - |
| Nov 28, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.35% | - |
| Nov 27, 2025 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 5.53% | - |
| Nov 26, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 5.89% | - |
| Nov 25, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -0.28% | - |
| Nov 24, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 4.09% | 80 |
| Nov 21, 2025 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | -0.91% | - |
| Nov 20, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -0.29% | - |
| Nov 19, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 3.62% | - |
| Nov 18, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -3.95% | - |
| Nov 17, 2025 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | -0.29% | - |
| Nov 14, 2025 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -0.86% | - |
| Nov 13, 2025 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 0.07% | - |
| Nov 12, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 3.56% | - |
| Nov 11, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | -1.07% | - |
| Nov 10, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -0.73% | - |
| Nov 7, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -2.25% | - |
| Nov 6, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 0.04% | - |
| Nov 5, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -2.67% | - |
| Nov 4, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -2.01% | - |
| Nov 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.47% | - |
| Oct 31, 2025 | 141.20 | 143.45 | 141.20 | 143.45 | 143.45 | 1.09% | 50 |
| Oct 30, 2025 | 141.00 | 141.90 | 141.00 | 141.90 | 141.90 | -6.06% | - |
| Oct 29, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -1.85% | - |
| Oct 28, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -0.55% | - |
| Oct 27, 2025 | 152.95 | 154.75 | 152.95 | 154.75 | 154.75 | 0.85% | - |
| Oct 24, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -5.22% | - |
| Oct 23, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -1.64% | - |
| Oct 22, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 2.91% | - |
| Oct 21, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 1.81% | - |
| Oct 20, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -0.60% | - |
| Oct 17, 2025 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | -0.72% | - |
| Oct 16, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0.54% | - |
| Oct 15, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 0.09% | - |
| Oct 14, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 0.60% | - |
| Oct 13, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | -4.23% | - |
| Oct 10, 2025 | 160.45 | 164.20 | 160.45 | 164.20 | 164.20 | 3.66% | 100 |
| Oct 9, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.22% | - |
| Oct 8, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -1.12% | - |
| Oct 7, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -1.80% | - |
| Oct 6, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0.31% | - |
| Oct 3, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.71% | - |
| Oct 2, 2025 | 161.65 | 161.85 | 161.65 | 161.85 | 161.85 | 10.67% | - |
| Oct 1, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 6.48% | - |
| Sep 30, 2025 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -0.54% | - |
| Sep 29, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -0.50% | - |
| Sep 26, 2025 | 137.35 | 138.80 | 137.35 | 138.80 | 138.80 | -1.46% | - |
| Sep 25, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -1.37% | - |
| Sep 24, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -0.10% | - |
| Sep 23, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -2.26% | - |
| Sep 22, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -3.15% | - |
| Sep 19, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.69% | 60 |
| Sep 18, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 2.05% | - |
| Sep 17, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -1.47% | - |
| Sep 16, 2025 | 142.95 | 146.25 | 142.95 | 146.25 | 146.25 | -0.78% | - |
| Sep 15, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.03% | - |
| Sep 12, 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | 5.59% | - |
| Sep 11, 2025 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | -1.86% | - |
| Sep 10, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -4.62% | - |
| Sep 9, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 1.26% | - |
| Sep 8, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | -3.00% | - |
| Sep 5, 2025 | 149.35 | 151.90 | 149.35 | 151.90 | 151.90 | 2.64% | 20 |
| Sep 4, 2025 | 152.40 | 152.55 | 148.00 | 148.00 | 148.00 | -1.56% | 210 |
| Sep 3, 2025 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | 0.80% | - |
| Sep 2, 2025 | 148.85 | 150.00 | 148.85 | 149.15 | 149.15 | -0.77% | 56 |
| Sep 1, 2025 | 150.70 | 150.70 | 150.30 | 150.30 | 150.30 | -0.27% | 50 |
| Aug 29, 2025 | 147.90 | 150.70 | 147.90 | 150.70 | 150.70 | 1.96% | - |
| Aug 28, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 1.27% | - |
| Aug 27, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0.24% | - |
| Aug 26, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -1.82% | - |
| Aug 25, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | -2.85% | - |
| Aug 22, 2025 | 149.75 | 152.65 | 149.75 | 152.65 | 152.65 | -0.07% | 71 |
| Aug 21, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 0.53% | - |
| Aug 20, 2025 | 152.20 | 152.20 | 151.95 | 151.95 | 151.95 | 0.50% | 30 |
| Aug 19, 2025 | 151.05 | 151.20 | 151.05 | 151.20 | 151.20 | 1.82% | 100 |
| Aug 18, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.74% | - |
| Aug 15, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 0.67% | - |
| Aug 14, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 3.16% | - |
| Aug 13, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 6.00% | - |
| Aug 12, 2025 | 135.70 | 135.90 | 135.70 | 135.90 | 135.90 | 1.34% | - |
| Aug 11, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0.26% | - |
| Aug 8, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 1.79% | - |
| Aug 7, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -7.53% | - |
| Aug 6, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 0.74% | - |
| Aug 5, 2025 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | -0.98% | - |
| Aug 4, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | -2.26% | - |
| Aug 1, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -7.28% | - |
| Jul 31, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -0.29% | - |
| Jul 30, 2025 | 158.50 | 158.50 | 157.65 | 157.65 | 157.65 | -2.72% | - |
| Jul 29, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 0.68% | - |
| Jul 28, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -1.98% | - |
| Jul 25, 2025 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 1.45% | - |
| Jul 24, 2025 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 16.44% | - |
| Jul 23, 2025 | 136.25 | 139.00 | 136.25 | 139.00 | 139.00 | 1.83% | 60 |
| Jul 22, 2025 | 125.50 | 136.50 | 125.50 | 136.50 | 136.50 | 12.16% | 23 |
| Jul 21, 2025 | 121.80 | 121.80 | 121.70 | 121.70 | 121.70 | -2.60% | 10 |
| Jul 18, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 1.67% | - |