Infratil Limited (FRA:IEE)
Germany · Delayed Price · Currency is EUR 8.00
+0.40 (5.26%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:IEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | - | -7.88% | - |
| Jun 1, 2026 | 7.85 | 8.25 | 7.85 | 8.25 | 8.25 | 5.10% | 120 |
| May 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| May 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | 467 |
| May 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.85% | - |
| May 21, 2026 | 7.80 | 8.25 | 7.80 | 8.25 | 8.25 | 8.55% | 934 |
| May 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 525 |
| May 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| May 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 590 |
| May 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 590 |
| May 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| May 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| May 6, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 18.03% | 1,180 |
| May 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 190 |
| May 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Apr 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Apr 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Apr 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Apr 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Apr 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Apr 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Apr 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Apr 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Apr 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Apr 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Apr 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Mar 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Mar 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Mar 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Mar 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Mar 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |