Interfor Corporation (FRA:8IF1)
Germany · Delayed Price · Currency is EUR 8.70
+0.15 (1.75%)
At close: Aug 26, 2026
FRA:8IF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | - |
| Aug 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -6.56% | - |
| Aug 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Aug 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Aug 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 7.10% | - |
| Aug 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Aug 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Aug 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Aug 13, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | -1.12% | - |
| Aug 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Aug 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5.92% | - |
| Aug 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Aug 7, 2026 | 7.90 | 8.35 | 7.90 | 8.35 | 8.35 | 4.37% | - |
| Aug 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Aug 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.90% | - |
| Aug 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Jul 31, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Jul 30, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -0.67% | - |
| Jul 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jul 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Jul 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jul 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jul 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jul 22, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 2.00% | - |
| Jul 21, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Jul 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | - |
| Jul 17, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 3.73% | - |
| Jul 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jul 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 7.38% | - |
| Jul 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jul 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jul 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Jul 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Jul 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Jul 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jul 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Jul 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jul 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jun 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 10.64% | - |
| Jun 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jun 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Jun 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| Jun 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Jun 23, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 2.24% | - |
| Jun 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Jun 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |