InfuSystem Holdings, Inc. (FRA:1TZ)
Germany · Delayed Price · Currency is EUR 12.20
-0.10 (-0.81%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1TZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 750 |
| Oct 22, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -5.38% | - |
| Oct 21, 2026 | 12.40 | 13.00 | 12.40 | 13.00 | 13.00 | 9.24% | 750 |
| Oct 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Oct 19, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Oct 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Oct 15, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 4,250 |
| Oct 14, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -0.84% | - |
| Oct 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Oct 12, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 9, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | - |
| Oct 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Oct 7, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Oct 5, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Oct 2, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | - |
| Oct 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Sep 29, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 2.78% | - |
| Sep 28, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -6.09% | - |
| Sep 25, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 5.50% | 750 |
| Sep 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Sep 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Sep 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 21, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 2.83% | 400 |
| Sep 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 17, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2.88% | - |
| Sep 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 15, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 14, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 11, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 3.00% | - |
| Sep 10, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 9, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -1.96% | - |
| Sep 8, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Sep 1, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 28, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 27, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 26, 2026 | 10.00 | 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 | - | - |