IntegraFin Holdings plc (FRA:84N)
Germany · Delayed Price · Currency is EUR 3.960
+0.200 (5.32%)
At close: Jun 2, 2026
FRA:84N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.76 | 2.15% | - |
| Apr 15, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.68 | - | - |
| Apr 14, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.68 | 3.91% | - |
| Apr 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -1.10% | - |
| Apr 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | 0.56% | - |
| Apr 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | -2.17% | - |
| Apr 8, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.64 | 4.55% | - |
| Apr 7, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.48 | 1.73% | - |
| Apr 2, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.42 | -1.14% | - |
| Apr 1, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.46 | 2.34% | - |
| Mar 31, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.38 | 2.40% | - |
| Mar 30, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.30 | -2.34% | - |
| Mar 27, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.38 | -1.16% | - |
| Mar 26, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.42 | - | - |
| Mar 25, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.42 | -0.57% | - |
| Mar 24, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.44 | -1.14% | - |
| Mar 23, 2026 | 3.34 | 3.52 | 3.34 | 3.52 | 3.48 | 2.92% | - |
| Mar 20, 2026 | 3.48 | 3.50 | 3.42 | 3.42 | 3.38 | -2.29% | - |