InfuSystem Holdings, Inc. (FRA:1TZ)
Germany · Delayed Price · Currency is EUR 7.80
-0.05 (-0.64%)
Last updated: Dec 1, 2025, 9:15 AM CET
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Nov 13, 2025 | 8.75 | 8.75 | 8.25 | 8.25 | 8.25 | -10.81% | - |
| Nov 12, 2025 | 8.80 | 9.25 | 8.80 | 9.25 | 9.25 | 10.78% | 500 |
| Nov 11, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Nov 10, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Nov 7, 2025 | 8.70 | 8.70 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Nov 6, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | 6.49% | - |
| Nov 5, 2025 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | 12.41% | - |
| Nov 4, 2025 | 8.80 | 8.80 | 6.85 | 6.85 | 6.85 | -18.93% | - |
| Nov 3, 2025 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Oct 31, 2025 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | -1.70% | - |
| Oct 30, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 29, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 4.76% | - |
| Oct 28, 2025 | 8.35 | 8.40 | 8.10 | 8.40 | 8.40 | 1.20% | - |
| Oct 27, 2025 | 8.50 | 8.55 | 8.30 | 8.30 | 8.30 | -1.78% | 710 |
| Oct 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Oct 23, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -2.35% | - |
| Oct 22, 2025 | 8.15 | 8.60 | 8.15 | 8.50 | 8.50 | 6.92% | 2,558 |
| Oct 21, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 6.00% | - |
| Oct 20, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 17, 2025 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | -10.78% | - |
| Oct 16, 2025 | 8.65 | 8.65 | 8.35 | 8.35 | 8.35 | 12.84% | 710 |
| Oct 15, 2025 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Oct 14, 2025 | 7.75 | 7.80 | 7.20 | 7.20 | 7.20 | -7.69% | - |
| Oct 13, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -2.50% | - |
| Oct 10, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Oct 9, 2025 | 8.25 | 8.60 | 8.00 | 8.50 | 8.50 | -1.16% | 600 |
| Oct 8, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -1.71% | - |
| Oct 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 6, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 1.75% | - |
| Oct 3, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 3.01% | - |
| Oct 2, 2025 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Oct 1, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Sep 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Sep 29, 2025 | 8.60 | 9.20 | 8.60 | 8.75 | 8.75 | 3.55% | 487 |
| Sep 26, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 3.05% | - |
| Sep 25, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Sep 24, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -4.57% | - |
| Sep 23, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 8.70% | - |