InfuSystem Holdings, Inc. (FRA:1TZ)
Germany · Delayed Price · Currency is EUR 7.70
-0.20 (-2.53%)
At close: Jun 26, 2026
FRA:1TZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Jun 16, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -5.84% | - |
| Jun 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 12, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.99% | - |
| Jun 11, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Jun 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Jun 9, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -5.10% | - |
| Jun 8, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 5.37% | - |
| Jun 5, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | - | - |
| Jun 4, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Jun 3, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 2, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Jun 1, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| May 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| May 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| May 27, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -4.76% | - |
| May 26, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 3.70% | - |
| May 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| May 22, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -1.18% | - |
| May 21, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 3.66% | - |
| May 20, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 7.89% | - |
| May 19, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 3.40% | - |
| May 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| May 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.35% | - |
| May 14, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -1.43% | - |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| May 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| May 11, 2026 | 7.35 | 7.35 | 6.95 | 6.95 | 6.95 | -7.33% | 1,000 |
| May 8, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -1.96% | - |
| May 7, 2026 | 8.40 | 8.40 | 7.65 | 7.65 | 7.65 | -13.56% | - |
| May 6, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 2.31% | - |
| May 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| May 4, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 4.85% | - |
| Apr 30, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -1.79% | - |
| Apr 29, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -5.62% | - |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.09% | - |
| Apr 27, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Apr 24, 2026 | 8.55 | 9.00 | 8.55 | 8.75 | 8.75 | 1.16% | 2,500 |
| 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% | - |