InfuSystem Holdings, Inc. (FRA:1TZ)
Germany · Delayed Price · Currency is EUR 7.10
+0.15 (2.16%)
Last updated: Jan 27, 2026, 3:25 PM CET
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jan 29, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -4.32% | - |
| Jan 28, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -2.11% | - |
| Jan 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jan 26, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Jan 23, 2026 | 7.20 | 7.55 | 7.15 | 7.15 | 7.15 | -1.38% | 250 |
| Jan 22, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.84% | - |
| Jan 21, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -2.08% | - |
| Jan 20, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Jan 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Jan 16, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -1.36% | - |
| Jan 15, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 3.52% | - |
| Jan 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Jan 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jan 12, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Jan 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Jan 8, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Jan 7, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Jan 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | - |
| Jan 5, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -4.76% | 250 |
| Jan 2, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Dec 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 12.12% | - |
| Dec 29, 2025 | 7.40 | 7.40 | 6.60 | 6.60 | 6.60 | -8.97% | - |
| Dec 23, 2025 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Dec 22, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Dec 19, 2025 | 7.95 | 7.95 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Dec 18, 2025 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Dec 17, 2025 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Dec 16, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 15, 2025 | 7.70 | 7.70 | 7.35 | 7.35 | 7.35 | 5.00% | - |
| Dec 12, 2025 | 7.65 | 7.65 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Dec 11, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 10, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Dec 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Dec 5, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -7.01% | - |
| Dec 4, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 6.08% | - |
| Dec 3, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Dec 2, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Dec 1, 2025 | 7.80 | 8.25 | 7.50 | 7.50 | 7.50 | -4.46% | 400 |
| Nov 28, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| Nov 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Nov 26, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 25, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Nov 24, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Nov 21, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 3.29% | - |
| Nov 20, 2025 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Nov 17, 2025 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -7.32% | - |