IntegraFin Holdings plc (FRA:84N)
Germany · Delayed Price · Currency is EUR 4.340
+0.020 (0.46%)
At close: Jul 27, 2026
FRA:84N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Jul 24, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Jul 23, 2026 | 4.38 | 4.42 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Jul 22, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 21, 2026 | 4.46 | 4.46 | 4.42 | 4.44 | 4.44 | -0.89% | - |
| Jul 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Jul 17, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | 2.27% | - |
| Jul 16, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | - |
| Jul 15, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 3.30% | - |
| Jul 14, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | -0.93% | - |
| Jul 13, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Jul 10, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.87% | - |
| Jul 9, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Jul 8, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Jul 7, 2026 | 4.40 | 4.42 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Jul 6, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Jul 3, 2026 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | 2.35% | - |
| Jul 2, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 1.43% | - |
| Jul 1, 2026 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 3.96% | - |
| Jun 30, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | 1.51% | - |
| Jun 29, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 2.05% | - |
| 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% | - |