IntegraFin Holdings plc (FRA:84N)
Germany · Delayed Price · Currency is EUR 4.020
+0.060 (1.52%)
At close: Jan 29, 2026
IntegraFin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | - | - |
| Jan 29, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.52% | - |
| Jan 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Jan 27, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | - |
| Jan 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Jan 23, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Jan 22, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 3.08% | - |
| Jan 21, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 20, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Jan 19, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jan 16, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 2.59% | - |
| Jan 15, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | - |
| Jan 14, 2026 | 3.84 | 3.84 | 3.78 | 3.80 | 3.80 | -3.55% | - |
| Jan 13, 2026 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jan 12, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Jan 9, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | - |
| Jan 8, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | - |
| Jan 7, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Jan 6, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 2.05% | - |
| Jan 5, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jan 2, 2026 | 4.02 | 4.02 | 3.90 | 3.92 | 3.92 | -2.00% | - |
| Dec 30, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 3.91 | - | - |
| Dec 29, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 3.91 | - | - |
| Dec 23, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.91 | 1.52% | - |
| Dec 22, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.85 | -0.51% | - |
| Dec 19, 2025 | 3.98 | 4.00 | 3.94 | 3.96 | 3.87 | -1.00% | 1,215 |
| Dec 18, 2025 | 3.92 | 4.00 | 3.90 | 4.00 | 3.91 | - | - |
| Dec 17, 2025 | 3.74 | 4.00 | 3.74 | 4.00 | 3.91 | 5.82% | - |
| Dec 16, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.69 | 0.53% | - |
| Dec 15, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.67 | -2.08% | - |
| Dec 12, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.75 | 1.05% | - |
| Dec 11, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.71 | -1.04% | - |
| Dec 10, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.75 | -0.52% | - |
| Dec 9, 2025 | 3.86 | 3.90 | 3.86 | 3.86 | 3.77 | - | - |
| Dec 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.77 | - | - |
| Dec 5, 2025 | 3.86 | 3.86 | 3.84 | 3.86 | 3.77 | 1.05% | - |
| Dec 4, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.73 | - | - |
| Dec 3, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.73 | - | - |
| Dec 2, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.73 | 1.60% | - |
| Dec 1, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.67 | -2.59% | - |
| Nov 28, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.77 | 0.52% | - |
| Nov 27, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.75 | 1.59% | - |
| Nov 26, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.69 | 6.18% | - |
| Nov 25, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.48 | 0.56% | - |
| Nov 24, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.46 | - | - |
| Nov 21, 2025 | 3.70 | 3.70 | 3.52 | 3.54 | 3.46 | -5.35% | - |
| Nov 20, 2025 | 3.72 | 3.76 | 3.72 | 3.74 | 3.65 | 0.54% | - |
| Nov 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | -0.53% | - |
| Nov 18, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.65 | -1.58% | - |
| Nov 17, 2025 | 3.78 | 3.82 | 3.78 | 3.80 | 3.71 | 1.60% | - |