Interfor Corporation (FRA:8IF1)
Germany · Delayed Price · Currency is EUR 6.05
+0.05 (0.83%)
At close: Jan 23, 2026
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jan 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jan 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Jan 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.10% | - |
| Jan 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jan 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jan 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jan 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -9.77% | - |
| Jan 16, 2026 | 6.05 | 6.65 | 6.05 | 6.65 | 6.65 | 13.68% | 50 |
| Jan 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Jan 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jan 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Jan 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Jan 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Jan 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Jan 7, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jan 6, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -1.90% | - |
| Jan 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | - |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Dec 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Dec 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.40% | - |
| Dec 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Dec 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.31% | - |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Dec 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | - |
| Dec 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Dec 16, 2025 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | -1.25% | - |
| Dec 15, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | -2.04% | - |
| Dec 12, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | -2.00% | - |
| Dec 11, 2025 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 7.76% | - |
| Dec 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.53% | - |
| Dec 9, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -7.43% | - |
| Dec 8, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 5.00% | 440 |
| Dec 5, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | - |
| Dec 4, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | - |
| Dec 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Dec 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -6.54% | - |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Nov 27, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 5.10% | - |
| Nov 26, 2025 | 4.66 | 4.90 | 4.66 | 4.90 | 4.90 | 17.22% | - |
| Nov 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -13.64% | - |
| Nov 24, 2025 | 4.22 | 4.84 | 4.20 | 4.84 | 4.84 | 15.24% | 530 |
| Nov 21, 2025 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | 0.48% | 200 |
| Nov 20, 2025 | 4.18 | 4.32 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | - |
| Nov 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Nov 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |