InfuSystem Holdings, Inc. (FRA:1TZ)
Germany · Delayed Price · Currency is EUR 8.75
+0.10 (1.16%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:1TZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Apr 22, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -4.44% | - |
| Apr 21, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 3.45% | - |
| Apr 20, 2026 | 8.75 | 8.80 | 8.70 | 8.70 | 8.70 | 8.07% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Apr 13, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Apr 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Apr 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Apr 8, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 0.63% | - |
| Apr 7, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 2.56% | - |
| Apr 2, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | - |
| Apr 1, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -3.11% | - |
| Mar 31, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | - | - |
| Mar 30, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 27, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 26, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Mar 25, 2026 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 3.14% | - |
| Mar 24, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Mar 23, 2026 | 7.70 | 7.85 | 7.55 | 7.85 | 7.85 | - | - |
| Mar 20, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Mar 19, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Mar 18, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Mar 17, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 2.48% | - |
| Mar 16, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.90% | - |
| Mar 13, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Mar 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 11, 2026 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Mar 10, 2026 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Mar 9, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -0.62% | - |
| Mar 6, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 5, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 4.52% | - |
| Mar 4, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | - |
| Mar 3, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 7.69% | 1,000 |
| Mar 2, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -5.30% | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 6.34% | - |
| Feb 26, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | - |
| Feb 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.19% | - |
| Feb 24, 2026 | 6.25 | 6.75 | 6.25 | 6.75 | 6.75 | 3.05% | 1,000 |
| Feb 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| 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% | - |