IntegraFin Holdings plc (FRA:84N)
Germany · Delayed Price · Currency is EUR 4.080
+0.040 (0.99%)
At close: Jun 25, 2026
FRA:84N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -4.41% | - |
| Jun 25, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.99% | - |
| Jun 24, 2026 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 1.51% | - |
| Jun 23, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 0.51% | - |
| Jun 22, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | - | - |
| Jun 19, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -2.94% | - |
| Jun 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Jun 17, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jun 16, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | - |
| Jun 15, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jun 12, 2026 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 1.52% | - |
| Jun 11, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -0.50% | - |
| Jun 10, 2026 | 3.94 | 3.98 | 3.90 | 3.98 | 3.98 | - | - |
| Jun 9, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | - |
| Jun 8, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | -0.50% | - |
| Jun 5, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 2.05% | - |
| Jun 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jun 3, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | -1.01% | - |
| Jun 2, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | 5.32% | - |
| Jun 1, 2026 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| May 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| May 28, 2026 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -2.48% | - |
| May 27, 2026 | 3.94 | 3.96 | 3.92 | 3.92 | 3.88 | -0.51% | - |
| May 26, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.90 | -0.51% | - |
| May 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | 0.51% | - |
| May 22, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.90 | 2.07% | - |
| May 21, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.82 | 6.04% | - |
| May 20, 2026 | 3.78 | 3.78 | 3.62 | 3.64 | 3.60 | -5.21% | - |
| May 19, 2026 | 3.84 | 3.86 | 3.84 | 3.84 | 3.80 | 1.05% | - |
| May 18, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.76 | 1.60% | - |
| May 15, 2026 | 3.76 | 3.78 | 3.74 | 3.74 | 3.70 | -0.53% | - |
| May 14, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.72 | 4.44% | - |
| May 13, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.56 | -2.17% | - |
| May 12, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.64 | -2.13% | - |
| May 11, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.72 | - | - |
| May 8, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.72 | 0.53% | - |
| May 7, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.70 | - | - |
| May 6, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.70 | 2.75% | - |
| May 5, 2026 | 3.64 | 3.70 | 3.64 | 3.64 | 3.60 | -1.09% | - |
| May 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | - | - |
| Apr 30, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.64 | 0.55% | - |
| Apr 29, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.62 | -1.08% | - |
| Apr 28, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.66 | - | - |
| Apr 27, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.66 | -0.54% | - |
| Apr 24, 2026 | 3.82 | 3.82 | 3.72 | 3.72 | 3.68 | -3.12% | - |
| Apr 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | - | - |
| Apr 22, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.80 | -1.54% | - |
| Apr 21, 2026 | 3.84 | 3.90 | 3.80 | 3.90 | 3.86 | 1.56% | - |
| Apr 20, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.80 | - | - |
| Apr 17, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.80 | 1.05% | - |