Banca IFIS S.p.A. (FRA:0I6)
Germany · Delayed Price · Currency is EUR 22.70
-0.16 (-0.70%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:0I6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | - | -1.97% | - |
| Apr 22, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.52% | - |
| Apr 21, 2026 | 23.22 | 23.68 | 23.22 | 23.68 | 23.68 | 0.77% | 250 |
| Apr 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.53% | 1 |
| Apr 17, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - | - |
| Apr 16, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - | - |
| Apr 15, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2.87% | - |
| Apr 14, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.71% | - |
| Apr 13, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.27% | 1 |
| Apr 10, 2026 | 22.08 | 22.52 | 22.08 | 22.50 | 22.50 | 0.27% | 250 |
| Apr 9, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.09% | - |
| Apr 8, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 5.36% | - |
| Apr 7, 2026 | 20.96 | 21.28 | 20.96 | 21.28 | 21.28 | 1.53% | 191 |
| Apr 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.15% | - |
| Apr 1, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.04% | - |
| Mar 31, 2026 | 21.54 | 21.54 | 21.20 | 21.20 | 21.20 | -2.30% | 60 |
| Mar 30, 2026 | 21.76 | 21.76 | 21.66 | 21.70 | 21.70 | -1.45% | 47 |
| Mar 27, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -2.48% | - |
| Mar 26, 2026 | 22.10 | 22.58 | 22.10 | 22.58 | 22.58 | 0.62% | 100 |
| Mar 25, 2026 | 22.22 | 22.44 | 22.22 | 22.44 | 22.44 | 3.03% | 7 |
| Mar 24, 2026 | 22.16 | 22.16 | 21.78 | 21.78 | 21.78 | -3.29% | - |
| Mar 23, 2026 | 21.26 | 22.52 | 21.26 | 22.52 | 22.52 | 2.83% | 25 |
| Mar 20, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | 0.18% | 16 |
| Mar 19, 2026 | 21.96 | 21.96 | 21.86 | 21.86 | 21.86 | -2.58% | 5 |
| Mar 18, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.19% | - |
| Mar 17, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.52% | - |
| Mar 16, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.18% | - |
| Mar 13, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.07% | - |
| Mar 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.18% | - |
| Mar 11, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.88% | - |
| Mar 10, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 4.03% | - |
| Mar 9, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -4.12% | - |
| Mar 6, 2026 | 23.14 | 23.14 | 22.80 | 22.80 | 22.80 | -2.15% | 100 |
| Mar 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.66% | - |
| Mar 4, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.38% | - |
| Mar 3, 2026 | 23.74 | 23.74 | 23.24 | 23.24 | 23.24 | -3.01% | 4 |
| Mar 2, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.76% | - |
| Feb 27, 2026 | 24.52 | 24.64 | 24.52 | 24.64 | 24.64 | -0.16% | - |
| Feb 26, 2026 | 24.54 | 24.68 | 24.54 | 24.68 | 24.68 | 0.08% | 23 |
| Feb 25, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.49% | - |
| Feb 24, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.84% | - |
| Feb 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.21% | - |
| Feb 20, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.16% | - |
| Feb 19, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.12% | - |
| Feb 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.71% | - |
| Feb 17, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | -0.94% | 160 |
| Feb 16, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.11% | - |
| Feb 13, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.08% | - |
| Feb 12, 2026 | 25.36 | 25.50 | 25.14 | 25.14 | 25.14 | -2.33% | 700 |
| Feb 11, 2026 | 26.52 | 26.52 | 25.74 | 25.74 | 25.74 | -5.02% | 160 |