Horizon Kinetics ICAV - Horizon Kinetics Full-Cycle Inflation Equity Fund UCITS ETF (AMS:INFBN)
Netherlands · Delayed Price · Currency is EUR · Price in USD 38.09
+0.31 (0.82%)
At close: Dec 5, 2025
AMS:INFBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.82% | - |
| Dec 4, 2025 | 37.50 | 37.50 | 37.50 | 37.78 | 37.78 | 1.18% | - |
| Dec 3, 2025 | 36.95 | 36.95 | 36.95 | 37.34 | 37.34 | 1.49% | - |
| Dec 2, 2025 | 37.12 | 37.12 | 37.12 | 36.79 | 36.79 | -1.34% | - |
| Dec 1, 2025 | 37.36 | 37.36 | 37.36 | 37.29 | 37.29 | -0.45% | 100 |
| Nov 28, 2025 | 37.36 | 37.44 | 37.36 | 37.46 | 37.46 | 1.38% | 2,706 |
| Nov 27, 2025 | 36.97 | 36.97 | 36.97 | 36.95 | 36.95 | 0.11% | - |
| Nov 26, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 1.96% | 999 |
| Nov 25, 2025 | 36.36 | 36.36 | 36.19 | 36.20 | 36.20 | 0.06% | 2,762 |
| Nov 24, 2025 | 36.01 | 36.15 | 36.01 | 36.18 | 36.18 | 0.78% | 493 |
| Nov 21, 2025 | 35.79 | 35.79 | 35.79 | 35.90 | 35.90 | -2.53% | - |
| Nov 20, 2025 | 36.93 | 36.93 | 36.82 | 36.83 | 36.83 | 0.60% | 1,365 |
| Nov 19, 2025 | 36.83 | 36.83 | 36.52 | 36.61 | 36.61 | 0.03% | 2,732 |
| Nov 18, 2025 | 36.61 | 36.61 | 36.61 | 36.60 | 36.60 | -2.24% | - |
| Nov 17, 2025 | 38.03 | 38.03 | 37.99 | 37.44 | 37.44 | -1.73% | 689 |
| Nov 14, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.55% | - |
| Nov 13, 2025 | 38.85 | 38.85 | 38.85 | 38.31 | 38.31 | -0.57% | - |
| Nov 12, 2025 | 38.68 | 38.70 | 38.68 | 38.53 | 38.53 | 0.47% | 1,840 |
| Nov 11, 2025 | 37.89 | 38.27 | 37.89 | 38.35 | 38.35 | 2.59% | 1,335 |
| Nov 10, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 2.44% | - |
| Nov 7, 2025 | 36.76 | 36.76 | 36.76 | 36.49 | 36.49 | 0.03% | - |
| Nov 6, 2025 | 36.43 | 36.43 | 36.37 | 36.48 | 36.48 | -0.16% | 60 |
| Nov 5, 2025 | 36.41 | 36.41 | 36.20 | 36.54 | 36.54 | -0.05% | 675 |
| Nov 4, 2025 | 36.60 | 36.60 | 36.60 | 36.56 | 36.56 | -0.41% | - |
| Nov 3, 2025 | 36.85 | 36.85 | 36.85 | 36.71 | 36.71 | 0.08% | 100 |
| Oct 31, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.70% | - |
| Oct 30, 2025 | 36.80 | 36.80 | 36.80 | 36.94 | 36.94 | -0.59% | - |
| Oct 29, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.11% | - |
| Oct 28, 2025 | 36.66 | 36.66 | 36.66 | 37.12 | 37.12 | 0.81% | - |
| Oct 27, 2025 | 37.13 | 37.13 | 37.13 | 36.82 | 36.82 | -1.34% | - |
| Oct 24, 2025 | 37.22 | 37.22 | 37.22 | 37.32 | 37.32 | 0.78% | - |
| Oct 23, 2025 | 36.80 | 37.19 | 36.80 | 37.03 | 37.03 | 1.40% | 470 |
| Oct 22, 2025 | 36.90 | 36.90 | 36.90 | 36.52 | 36.52 | -0.79% | - |
| Oct 21, 2025 | 37.20 | 37.20 | 37.14 | 36.81 | 36.81 | -1.63% | 399 |
| Oct 20, 2025 | 36.94 | 37.42 | 36.94 | 37.42 | 37.42 | 1.19% | 113 |
| Oct 17, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -2.63% | 113 |
| Oct 16, 2025 | 37.88 | 37.88 | 37.88 | 37.98 | 37.98 | - | - |
| Oct 15, 2025 | 37.75 | 38.00 | 37.75 | 37.98 | 37.98 | -4.26% | 378 |
| Oct 14, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - | - |
| Oct 13, 2025 | 38.68 | 38.68 | 38.68 | 39.67 | 39.67 | - | 64 |
| Oct 10, 2025 | 37.02 | 39.67 | 37.02 | 39.67 | 39.67 | 4.97% | 132 |
| Oct 9, 2025 | 38.08 | 38.17 | 37.81 | 37.79 | 37.79 | -1.20% | 719 |
| Oct 8, 2025 | 38.42 | 38.42 | 38.42 | 38.25 | 38.25 | 0.29% | - |
| Oct 7, 2025 | 38.05 | 38.28 | 38.02 | 38.14 | 38.14 | -0.18% | 1,054 |
| Oct 6, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.18% | - |
| Oct 3, 2025 | 38.02 | 38.02 | 38.02 | 38.14 | 38.14 | 1.46% | - |
| Oct 2, 2025 | 37.98 | 37.98 | 37.61 | 37.59 | 37.59 | -0.69% | 295 |
| Oct 1, 2025 | 37.66 | 37.66 | 37.66 | 37.85 | 37.85 | 0.77% | - |
| Sep 30, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.70% | 70 |
| Sep 29, 2025 | 37.15 | 37.15 | 37.15 | 37.30 | 37.30 | 0.40% | 584 |