IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	47.65	47.96	47.56	47.70	47.52	0.29%	122,420
May 12, 2025	48.09	48.12	47.27	47.56	47.38	1.56%	165,440
May 9, 2025	46.93	46.93	46.51	46.83	46.65	0.17%	123,406
May 8, 2025	46.63	47.14	46.45	46.75	46.57	1.08%	144,529
May 7, 2025	46.37	46.60	46.04	46.25	46.07	0.04%	155,952
May 6, 2025	45.96	46.50	45.96	46.23	46.05	0.20%	154,734
May 5, 2025	46.13	46.40	46.00	46.14	45.97	-0.62%	280,514
May 2, 2025	46.12	46.52	45.89	46.43	46.25	1.95%	354,995
May 1, 2025	45.50	46.05	45.23	45.54	45.37	0.71%	164,867
Apr 30, 2025	44.96	45.36	44.34	45.22	45.05	-0.42%	129,390
Apr 29, 2025	44.98	45.55	44.86	45.41	45.24	0.71%	271,347
Apr 28, 2025	44.98	45.21	44.75	45.09	44.92	0.27%	202,002
Apr 25, 2025	44.94	44.99	44.64	44.97	44.80	-0.29%	108,506
Apr 24, 2025	44.42	45.19	44.28	45.10	44.93	1.66%	137,964
Apr 23, 2025	44.91	45.23	44.17	44.37	44.20	0.74%	164,991
Apr 22, 2025	43.45	44.13	43.45	44.04	43.87	2.47%	159,172
Apr 21, 2025	43.78	43.78	42.58	42.98	42.82	-2.56%	337,208
Apr 17, 2025	43.88	44.48	43.83	44.11	43.94	0.96%	161,216
Apr 16, 2025	43.78	44.16	43.37	43.69	43.52	-0.52%	135,924
Apr 15, 2025	44.01	44.36	43.88	43.92	43.75	-0.23%	143,728
Apr 14, 2025	44.03	44.18	43.48	44.02	43.85	1.29%	186,049
Apr 11, 2025	42.69	43.55	42.22	43.46	43.30	1.71%	220,645
Apr 10, 2025	42.93	43.11	41.65	42.73	42.57	-1.88%	370,169
Apr 9, 2025	40.60	43.84	40.24	43.55	43.38	6.30%	465,115