InfuSystem Holdings, Inc. (FRA:1TZ)
Germany · Delayed Price · Currency is EUR 10.10
+0.10 (1.00%)
Last updated: Aug 27, 2026, 8:55 AM CET
FRA:1TZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | - | 0.50% | - |
| Aug 25, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Aug 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Aug 20, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Aug 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 17, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 14, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Aug 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Aug 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Aug 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | - |
| Aug 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Aug 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 5, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 27.16% | - |
| Aug 4, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 3.18% | - |
| Aug 3, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - | - |
| Jul 31, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -5.42% | - |
| Jul 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Jul 29, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 3.07% | - |
| Jul 28, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 9.40% | - |
| Jul 27, 2026 | 7.80 | 7.80 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Jul 24, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -1.29% | - |
| Jul 23, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 4.73% | - |
| Jul 22, 2026 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -6.92% | - |
| Jul 21, 2026 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | 3.92% | - |
| Jul 20, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -2.55% | - |
| Jul 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Jul 16, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -2.53% | - |
| Jul 15, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -0.63% | - |
| Jul 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Jul 13, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jul 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jul 9, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.83% | - |
| Jul 8, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Jul 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Jul 6, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | - |
| Jul 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Jul 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Jul 1, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | -1.18% | - |
| Jun 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Jun 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 11.69% | - |
| Jun 26, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Jun 25, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | - |
| Jun 24, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 3.29% | - |
| Jun 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.75% | - |
| Jun 22, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | - |
| Jun 19, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 6.67% | - |
| Jun 18, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | - |