Interfor Corporation (FRA:8IF1)
Germany · Delayed Price · Currency is EUR 6.20
-0.05 (-0.80%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:8IF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | - | -1.57% | - |
| Apr 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Apr 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Apr 20, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 4.24% | - |
| Apr 17, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | -2.48% | - |
| Apr 16, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | - |
| Apr 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Apr 14, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 5.13% | - |
| Apr 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Apr 10, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -3.25% | - |
| Apr 9, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 5.13% | - |
| Apr 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -6.40% | - |
| Apr 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Apr 2, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 2.42% | - |
| Apr 1, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 5.08% | - |
| Mar 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Mar 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Mar 27, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | - |
| Mar 26, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | - |
| Mar 25, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 9.52% | - |
| Mar 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Mar 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -10.62% | - |
| Mar 19, 2026 | 5.15 | 5.65 | 5.15 | 5.65 | 5.65 | -1.74% | 195 |
| Mar 18, 2026 | 5.35 | 5.75 | 5.35 | 5.75 | 5.75 | 6.48% | 125 |
| Mar 17, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | - |
| Mar 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Mar 12, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 3.81% | - |
| Mar 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Mar 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Mar 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Mar 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Mar 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Mar 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 2, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Feb 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Feb 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Feb 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Feb 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Feb 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| 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% | - |