InfuSystem Holdings, Inc. (FRA:1TZ)
Germany · Delayed Price · Currency is EUR 6.55
+0.10 (1.55%)
Last updated: Feb 20, 2026, 3:25 PM CET
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Feb 19, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 2.38% | - |
| Feb 18, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Feb 17, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | - |
| Feb 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Feb 13, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -3.20% | 1,500 |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Feb 10, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Feb 9, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 1,912 |
| Feb 6, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -1.56% | - |
| Feb 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -6.57% | - |
| Feb 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Feb 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Feb 2, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 3.79% | - |
| 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% | - |