InflaRx N.V. (FRA:IF0)
Germany · Delayed Price · Currency is EUR 0.7950
+0.0395 (5.23%)
Last updated: Jan 28, 2026, 8:52 AM CET
InflaRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.36% | - |
| Jan 29, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.07% | - |
| Jan 28, 2026 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -1.92% | - |
| Jan 27, 2026 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -5.21% | - |
| Jan 26, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.16% | - |
| Jan 23, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -3.23% | 1,052 |
| Jan 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.06% | - |
| Jan 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.19% | - |
| Jan 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 10.00% | - |
| Jan 19, 2026 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -5.05% | 5,000 |
| Jan 16, 2026 | 0.87 | 0.87 | 0.80 | 0.83 | 0.83 | -2.97% | 1,645 |
| Jan 15, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | 4.45% | - |
| Jan 14, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | 0.06% | - |
| Jan 13, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.59% | - |
| Jan 12, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.92% | - |
| Jan 9, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -7.28% | - |
| Jan 8, 2026 | 1.07 | 1.07 | 0.93 | 0.98 | 0.98 | 0.26% | 2,327 |
| Jan 7, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 7.22% | - |
| Jan 6, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | 0.78% | 2,000 |
| Jan 5, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | 8.23% | 355 |
| Jan 2, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -9.61% | - |
| Dec 30, 2025 | 0.86 | 0.91 | 0.79 | 0.92 | 0.92 | -1.13% | 5,354 |
| Dec 17, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 5.32% | 1,200 |
| Dec 16, 2025 | 0.81 | 0.87 | 0.81 | 0.88 | 0.88 | -2.86% | 10 |
| Dec 11, 2025 | 0.89 | 0.90 | 0.89 | 0.91 | 0.91 | 3.41% | 400 |
| Dec 10, 2025 | 0.91 | 0.93 | 0.87 | 0.88 | 0.88 | 1.09% | 400 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.88 | 0.87 | 0.87 | -1.97% | 50 |
| Dec 3, 2025 | 0.87 | 0.95 | 0.87 | 0.89 | 0.89 | -9.20% | 7,263 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -9.11% | 5,000 |
| Nov 28, 2025 | 1.02 | 1.12 | 1.02 | 1.08 | 1.08 | - | 4,000 |
| Nov 27, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 9.41% | 1,000 |
| Nov 26, 2025 | 1.01 | 1.12 | 0.99 | 0.98 | 0.98 | 3.42% | 3,500 |
| Nov 24, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -4.90% | 15,000 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -4.40% | 1,000 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | 0.38% | 2,250 |
| Nov 19, 2025 | 1.08 | 1.08 | 1.05 | 1.04 | 1.04 | - | 500 |
| Nov 18, 2025 | 1.07 | 1.17 | 1.04 | 1.04 | 1.04 | -6.46% | 2,564 |
| Nov 17, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 3.92% | 150 |
| Nov 14, 2025 | 1.11 | 1.11 | 1.11 | 1.07 | 1.07 | -26.78% | 630 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.07 | 1.46 | 1.46 | 4.57% | 900 |
| Nov 11, 2025 | 1.25 | 1.67 | 1.25 | 1.40 | 1.40 | 30.84% | 9,100 |
| Nov 10, 2025 | 1.50 | 1.98 | 1.32 | 1.07 | 1.07 | -0.19% | 32,764 |
| Nov 7, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -4.63% | 2,000 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.04 | 1.12 | 1.12 | -5.23% | 1,300 |
| Oct 30, 2025 | 1.13 | 1.18 | 1.13 | 1.19 | 1.19 | 16.85% | 2,000 |
| Oct 27, 2025 | 1.19 | 1.40 | 1.14 | 1.02 | 1.02 | -3.43% | 8,840 |
| Oct 23, 2025 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | - | 300 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.05 | 1.05 | 1.05 | 1.35% | 1,074 |
| Oct 17, 2025 | 1.04 | 1.04 | 0.95 | 1.04 | 1.04 | -12.49% | 2,500 |
| Oct 13, 2025 | 1.16 | 1.22 | 1.14 | 1.19 | 1.19 | 1.63% | 500 |