Interfor Corporation (FRA:8IF1)
Germany · Delayed Price · Currency is EUR 8.45
+0.05 (0.60%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:8IF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 66 |
| Oct 22, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -1.18% | - |
| Oct 21, 2026 | 7.95 | 8.50 | 7.95 | 8.50 | 8.50 | 6.92% | - |
| Oct 20, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | - |
| Oct 19, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 1.96% | - |
| Oct 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Oct 15, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | - |
| Oct 14, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 13, 2026 | 8.00 | 8.05 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Oct 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Oct 9, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 3.18% | - |
| Oct 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Oct 7, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -0.63% | - |
| Oct 6, 2026 | 8.35 | 8.35 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Oct 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 2, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Oct 1, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Sep 30, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | - |
| Sep 29, 2026 | 8.85 | 8.95 | 8.75 | 8.75 | 8.75 | -3.85% | - |
| Sep 28, 2026 | 8.65 | 9.10 | 8.65 | 9.10 | 9.10 | 4.00% | - |
| Sep 25, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -0.57% | - |
| Sep 24, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Sep 23, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Sep 22, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 4.49% | - |
| Sep 21, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | - |
| Sep 18, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Sep 17, 2026 | 9.00 | 9.15 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 16, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | -0.55% | - |
| Sep 15, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 7.10% | - |
| Sep 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Sep 11, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 5.45% | - |
| Sep 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Sep 9, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Sep 8, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | 1.83% | - |
| Sep 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Sep 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Sep 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.09% | - |
| Sep 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Aug 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.87% | - |
| Aug 28, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 5.23% | - |
| Aug 27, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | -1.15% | - |
| Aug 26, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.75% | - |
| 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% | - |