IntegraFin Holdings plc (FRA:84N)
Germany · Delayed Price · Currency is EUR 4.560
+0.040 (0.88%)
At close: Aug 26, 2026
FRA:84N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 0.88% | - |
| Aug 25, 2026 | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 24, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.89% | - |
| Aug 21, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.36% | - |
| Aug 20, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Aug 19, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | -0.89% | - |
| Aug 18, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | -0.44% | - |
| Aug 17, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Aug 14, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Aug 13, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Aug 12, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | - |
| Aug 11, 2026 | 4.36 | 4.50 | 4.34 | 4.50 | 4.50 | 3.21% | - |
| Aug 10, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Aug 7, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | - | - |
| Aug 6, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | - |
| Aug 5, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | - |
| Aug 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Aug 3, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jul 31, 2026 | 4.28 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Jul 30, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 1.42% | - |
| Jul 29, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | - | - |
| Jul 28, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| 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% | - |