Irish Continental Group plc (FRA:IR5B)
Germany
· Delayed Price · Currency is EUR 5.76
-0.10 (-1.71%)
At close: Dec 4, 2025
Irish Continental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | - |
| Dec 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.71% | - |
| Dec 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 6.55% | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% | - |
| Dec 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Nov 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.44% | - |
| Nov 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Nov 26, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | - |
| Nov 25, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.10% | - |
| Nov 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Nov 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Nov 20, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.49% | - |
| Nov 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | - |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Nov 14, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.79% | - |
| Nov 13, 2025 | 5.56 | 5.80 | 5.56 | 5.80 | 5.80 | 3.94% | 3 |
| Nov 12, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Nov 11, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | - |
| Nov 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.45% | - |
| Nov 7, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.73% | - |
| Nov 6, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.08% | - |
| Nov 5, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | - |
| Nov 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.54% | - |
| Nov 3, 2025 | 5.50 | 6.08 | 5.50 | 6.08 | 6.08 | 10.14% | 1,436 |
| Oct 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 30, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | - |
| Oct 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Oct 28, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | - |
| Oct 27, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Oct 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | - |
| Oct 22, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | - |
| Oct 21, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | - |
| Oct 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.71% | - |
| Oct 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Oct 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Oct 15, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Oct 14, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 4.07% | - |
| Oct 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Oct 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% | - |
| Oct 9, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.10% | - |
| Oct 8, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -9.90% | - |
| Oct 7, 2025 | 5.42 | 6.06 | 5.42 | 6.06 | 6.06 | 12.22% | 79 |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | - |
| Oct 2, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Oct 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Sep 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.44% | - |
| Sep 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Sep 26, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% | - |
| Sep 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Sep 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | - |
| Sep 23, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.73% | - |
| Sep 22, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.79% | - |
| Sep 19, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | - |
| Sep 18, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Sep 17, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.36% | - |
| Sep 16, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| Sep 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -10.03% | - |
| Sep 12, 2025 | 5.58 | 6.18 | 5.58 | 6.18 | 6.18 | 14.02% | 315 |
| Sep 11, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Sep 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | - | - |
| Sep 9, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | - | - |
| Sep 8, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | - | - |
| Sep 5, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | 0.37% | - |
| Sep 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | -2.88% | - |
| Sep 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | -10.32% | - |
| Sep 2, 2025 | 5.60 | 6.20 | 5.60 | 6.20 | 6.14 | 11.51% | 666 |
| Sep 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | 2.96% | - |
| Aug 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | -1.82% | - |
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 0.73% | - |
| Aug 27, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | -2.50% | - |
| Aug 26, 2025 | 5.32 | 5.60 | 5.32 | 5.60 | 5.54 | 4.09% | 8 |
| Aug 25, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | 0.75% | - |
| Aug 22, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | - | - |
| Aug 21, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | - | - |
| Aug 20, 2025 | 5.44 | 5.44 | 5.34 | 5.34 | 5.29 | -2.20% | 317 |
| Aug 19, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | 0.37% | - |
| Aug 18, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | 2.64% | - |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 1.53% | - |
| Aug 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | -0.76% | - |
| Aug 13, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | - | - |
| Aug 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | -0.38% | - |
| Aug 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | -1.12% | - |
| Aug 8, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 2.30% | - |
| Aug 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | -0.38% | - |
| Aug 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | -11.19% | - |
| Aug 5, 2025 | 5.28 | 5.90 | 5.28 | 5.90 | 5.84 | 12.17% | 50 |
| Aug 4, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | -0.38% | - |
| Aug 1, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | 0.76% | - |
| Jul 31, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | 0.77% | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | -1.52% | - |
| Jul 29, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | -0.38% | - |
| Jul 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | -0.75% | - |
| Jul 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 1.52% | - |
| Jul 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | -1.87% | - |
| Jul 23, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | -0.37% | - |
| Jul 22, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | - | - |
| Jul 21, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | - | - |