Skip to main content
Airtificial Intelligence Structures, S.A. (FRA:IRG)
Germany flag Germany · Delayed Price · Currency is EUR
0.0902
-0.0010 (-1.10%)
At close: Dec 5, 2025

FRA:IRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.090.090.090.09--
Dec 3, 20250.090.090.090.090.09-1.51%-
Dec 2, 20250.090.090.090.090.09-1.49%-
Dec 1, 20250.090.090.090.090.09--
Nov 28, 20250.090.090.090.090.09-0.21%-
Nov 27, 20250.100.100.090.090.09-0.84%-
Nov 26, 20250.090.100.090.100.102.37%-
Nov 25, 20250.090.090.090.090.09-2.11%-
Nov 24, 20250.090.090.090.090.090.64%-
Nov 21, 20250.090.090.090.090.09--
Nov 20, 20250.090.090.090.090.092.39%-
Nov 19, 20250.090.090.090.090.09-0.86%-
Nov 18, 20250.100.100.090.090.09-4.33%-
Nov 17, 20250.100.100.100.100.101.25%-
Nov 14, 20250.100.100.100.100.10-0.62%-
Nov 13, 20250.100.100.100.100.10-2.82%-
Nov 12, 20250.100.100.100.100.101.22%-
Nov 11, 20250.100.100.100.100.10-4.85%-
Nov 10, 20250.100.100.100.100.106.40%-
Nov 7, 20250.100.100.100.100.10-4.35%-
Nov 6, 20250.110.110.100.100.10-4.89%-
Nov 5, 20250.110.110.110.110.11-3.97%-
Nov 4, 20250.110.110.110.110.11--
Nov 3, 20250.110.110.110.110.114.73%-
Oct 31, 20250.110.110.110.110.11-5.37%-
Oct 30, 20250.110.140.110.110.11-1.06%2,000
Oct 29, 20250.090.110.090.110.1132.63%-
Oct 28, 20250.090.090.090.090.09-1.50%-
Oct 27, 20250.090.090.090.090.09-1.14%-
Oct 24, 20250.090.090.090.090.09-2.45%-
Oct 23, 20250.090.090.090.090.092.63%-
Oct 22, 20250.090.090.090.090.09-0.79%-
Oct 21, 20250.090.090.090.090.090.11%-
Oct 20, 20250.090.090.090.090.09-1.12%-
Oct 17, 20250.090.090.090.090.09-1.11%-
Oct 16, 20250.090.090.090.090.09-0.66%-
Oct 15, 20250.090.090.090.090.09--
Oct 14, 20250.090.090.090.090.09-1.52%-
Oct 13, 20250.090.090.090.090.09-0.43%-
Oct 10, 20250.090.090.090.090.09-0.43%-
Oct 9, 20250.090.090.090.090.090.22%-
Oct 8, 20250.090.090.090.090.09-1.49%-
Oct 7, 20250.090.090.090.090.090.86%-
Oct 6, 20250.100.100.090.090.09-2.10%-
Oct 3, 20250.090.100.090.100.105.54%-
Oct 2, 20250.100.100.090.090.09-9.80%450
Oct 1, 20250.100.100.100.100.10--
Sep 30, 20250.100.100.100.100.10-0.60%-
Sep 29, 20250.100.100.100.100.10-1.37%-
Sep 26, 20250.100.100.100.100.100.99%-
Sep 25, 20250.100.100.100.100.10-0.79%-
Sep 24, 20250.100.100.100.100.10--
Sep 23, 20250.100.100.100.100.10-0.39%-
Sep 22, 20250.100.100.100.100.10-1.92%-
Sep 19, 20250.110.110.100.100.10-2.80%-
Sep 18, 20250.110.110.110.110.111.13%-
Sep 17, 20250.110.110.110.110.11--
Sep 16, 20250.110.110.110.110.11-1.30%-
Sep 15, 20250.110.110.110.110.11-1.29%-
Sep 12, 20250.110.110.110.110.111.49%-
Sep 11, 20250.110.110.110.110.112.10%-
Sep 10, 20250.110.110.110.110.11--
Sep 9, 20250.110.110.110.110.11-0.76%-
Sep 8, 20250.110.110.110.110.11-0.19%-
Sep 5, 20250.110.110.110.110.11--
Sep 4, 20250.110.110.110.110.11-1.49%-
Sep 3, 20250.110.110.110.110.112.48%-
Sep 2, 20250.110.110.110.110.11-2.96%-
Sep 1, 20250.110.110.110.110.112.46%-
Aug 29, 20250.110.110.110.110.110.57%-
Aug 28, 20250.110.110.110.110.11-0.94%-
Aug 27, 20250.100.110.100.110.112.12%-
Aug 26, 20250.100.100.100.100.100.39%-
Aug 25, 20250.100.100.100.100.10-0.39%-
Aug 22, 20250.100.100.100.100.10-0.19%-
Aug 21, 20250.100.100.100.100.10--
Aug 20, 20250.110.110.100.100.10-1.89%-
Aug 19, 20250.110.110.110.110.110.95%-
Aug 18, 20250.110.110.110.110.11--
Aug 15, 20250.110.110.110.110.11-0.57%-
Aug 14, 20250.110.110.110.110.11-0.94%-
Aug 13, 20250.110.110.110.110.111.52%-
Aug 12, 20250.110.110.110.110.11-0.38%-
Aug 11, 20250.100.110.100.110.112.33%-
Aug 8, 20250.100.100.100.100.10-0.96%-
Aug 7, 20250.110.110.100.100.10-0.95%-
Aug 6, 20250.100.110.100.110.110.57%-
Aug 5, 20250.110.110.100.100.10-4.57%-
Aug 4, 20250.100.110.100.110.118.10%-
Aug 1, 20250.100.100.100.100.10--
Jul 31, 20250.100.100.100.100.102.02%-
Jul 30, 20250.100.100.100.100.10-1.20%-
Jul 29, 20250.100.100.100.100.10-0.79%-
Jul 28, 20250.100.100.100.100.101.40%-
Jul 25, 20250.100.100.100.100.101.84%-
Jul 24, 20250.100.100.100.100.10-2.00%-
Jul 23, 20250.100.120.100.100.10-520
Jul 22, 20250.100.100.100.100.10-0.20%-
Jul 21, 20250.100.100.100.100.10-1.96%-
Jul 18, 20250.100.100.100.100.10--