IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	51.30	51.60	51.13	51.58	51.58	1.14%	190,487
Jul 24, 2025	51.27	51.35	51.00	51.00	51.00	-0.78%	340,497
Jul 23, 2025	51.50	51.62	51.19	51.40	51.40	0.45%	210,275
Jul 22, 2025	50.64	51.28	50.63	51.17	51.17	1.17%	135,464
Jul 21, 2025	50.84	51.02	50.51	50.58	50.58	-0.02%	102,044
Jul 18, 2025	50.68	50.92	50.49	50.59	50.59	0.22%	104,750
Jul 17, 2025	50.09	50.63	50.05	50.48	50.48	0.80%	91,835
Jul 16, 2025	50.07	50.15	49.47	50.08	50.08	0.42%	109,441
Jul 15, 2025	50.72	50.83	49.87	49.87	49.87	-1.56%	108,797
Jul 14, 2025	50.48	50.76	50.39	50.66	50.66	-0.02%	104,287
Jul 11, 2025	50.56	50.81	50.35	50.67	50.67	-0.20%	129,026
Jul 10, 2025	50.25	50.96	50.25	50.77	50.77	0.87%	144,411
Jul 9, 2025	50.23	50.40	49.87	50.33	50.33	0.62%	91,277
Jul 8, 2025	49.95	50.20	49.74	50.02	50.02	0.12%	89,485
Jul 7, 2025	50.34	50.51	49.80	49.96	49.96	-1.17%	126,449
Jul 3, 2025	50.31	50.58	50.25	50.55	50.55	0.68%	106,800
Jul 2, 2025	49.81	50.27	49.75	50.21	50.21	0.88%	121,865
Jul 1, 2025	49.01	50.01	49.00	49.77	49.77	1.18%	192,273
Jun 30, 2025	49.27	49.27	48.98	49.19	49.19	0.08%	305,586
Jun 27, 2025	49.10	49.39	48.91	49.15	49.15	0.57%	2,182,766
Jun 26, 2025	48.34	48.88	48.34	48.87	48.87	1.39%	114,325
Jun 25, 2025	48.80	48.80	48.12	48.20	48.20	-1.30%	435,911
Jun 24, 2025	48.65	48.93	48.47	48.84	48.84	0.84%	91,251
Jun 23, 2025	47.66	48.47	47.66	48.43	48.43	1.64%	136,137
Jun 20, 2025	48.16	48.16	47.60	47.65	47.65	-0.38%	128,608
Jun 18, 2025	47.85	48.17	47.76	47.83	47.83	-0.02%	126,006
Jun 17, 2025	47.94	48.14	47.74	47.84	47.84	-0.54%	123,735
Jun 16, 2025	48.33	48.57	48.00	48.10	48.10	-0.25%	76,744
Jun 13, 2025	48.33	48.57	48.05	48.22	48.04	-1.07%	133,400
Jun 12, 2025	48.49	48.74	48.39	48.74	48.56	0.16%	143,579
Jun 11, 2025	48.87	48.87	48.55	48.66	48.48	-	87,423
Jun 10, 2025	48.77	48.77	48.48	48.66	48.48	0.12%	226,730
Jun 9, 2025	48.80	48.88	48.50	48.60	48.42	0.08%	103,655
Jun 6, 2025	48.63	48.75	48.41	48.56	48.38	0.73%	219,283
Jun 5, 2025	48.30	48.45	48.00	48.21	48.03	0.01%	102,006
Jun 4, 2025	48.60	48.60	48.19	48.21	48.02	-0.67%	99,358
Jun 3, 2025	48.08	48.58	47.92	48.53	48.35	1.21%	145,812
Jun 2, 2025	47.91	47.95	47.50	47.95	47.77	0.38%	107,419
May 30, 2025	47.68	47.90	47.43	47.77	47.59	-0.08%	114,298
May 29, 2025	47.78	47.86	47.45	47.81	47.63	0.48%	235,392
May 28, 2025	48.35	48.44	47.54	47.58	47.40	-1.73%	162,801
May 27, 2025	47.95	48.42	47.72	48.42	48.24	2.14%	144,034
May 23, 2025	46.75	47.49	46.75	47.41	47.23	0.56%	250,016
May 22, 2025	47.26	47.39	46.75	47.14	46.96	-0.67%	108,599
May 21, 2025	48.03	48.09	47.38	47.46	47.28	-1.94%	226,341
May 20, 2025	48.41	48.56	48.21	48.40	48.22	-0.14%	159,765
May 19, 2025	47.89	48.47	47.89	48.47	48.29	0.23%	105,013
May 16, 2025	47.89	48.36	47.72	48.36	48.18	1.11%	101,792
May 15, 2025	47.45	47.86	47.32	47.83	47.65	0.80%	207,354
May 14, 2025	47.74	47.74	47.27	47.45	47.27	-0.52%	92,223