Interfor Corporation (FRA:8IF1)
Germany · Delayed Price · Currency is EUR 6.30
-0.05 (-0.79%)
At close: Feb 20, 2026
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Feb 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Feb 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Feb 17, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | - |
| Feb 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| Feb 13, 2026 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | - | - |
| Feb 12, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -2.82% | - |
| Feb 11, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | -6.58% | - |
| Feb 10, 2026 | 7.00 | 7.60 | 7.00 | 7.60 | 7.60 | 10.14% | 30 |
| Feb 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Feb 6, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | -5.63% | - |
| Feb 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 10.94% | - |
| Feb 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Feb 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Feb 2, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | -0.81% | - |
| 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 |