InflaRx N.V. (FRA:IF0)
Germany · Delayed Price · Currency is EUR 1.076
0.00 (0.00%)
At close: Nov 28, 2025
InflaRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.24 | 1.28 | 1.19 | 1.17 | 1.17 | -6.04% | 304 |
| Oct 8, 2025 | 1.17 | 1.21 | 1.14 | 1.24 | 1.24 | - | 5,000 |
| Oct 7, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.96% | 2,000 |
| Oct 6, 2025 | 1.33 | 1.43 | 1.25 | 1.25 | 1.25 | 12.08% | 18,980 |
| Oct 2, 2025 | 1.14 | 1.22 | 1.10 | 1.12 | 1.12 | 2.01% | 270 |
| Sep 29, 2025 | 1.09 | 1.30 | 1.09 | 1.10 | 1.10 | -4.03% | 2,496 |
| Sep 26, 2025 | 1.09 | 1.10 | 1.09 | 1.14 | 1.14 | 3.63% | 960 |
| Sep 24, 2025 | 1.10 | 1.16 | 1.05 | 1.10 | 1.10 | 9.43% | 13,010 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.92 | 1.01 | 1.01 | - | 855 |
| Sep 16, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -5.98% | 9,500 |
| Sep 15, 2025 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | -14.25% | 5,100 |
| Sep 12, 2025 | 1.24 | 1.24 | 1.07 | 1.25 | 1.25 | -7.48% | 900 |
| Sep 10, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | -3.85% | 500 |
| Sep 5, 2025 | 1.34 | 1.34 | 1.23 | 1.40 | 1.40 | -2.43% | 182 |
| Sep 4, 2025 | 1.46 | 1.46 | 1.33 | 1.44 | 1.44 | 1.34% | 11,170 |
| Sep 3, 2025 | 1.46 | 1.58 | 1.44 | 1.42 | 1.42 | - | 3,000 |
| Sep 2, 2025 | 1.39 | 1.48 | 1.39 | 1.42 | 1.42 | 20.34% | 19,330 |
| Sep 1, 2025 | 1.39 | 1.40 | 1.39 | 1.18 | 1.18 | 38.82% | 13,000 |
| Aug 29, 2025 | 1.00 | 1.18 | 1.00 | 0.85 | 0.85 | 7.66% | 6,100 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.79 | 0.79 | 4.02% | 20,000 |
| Aug 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.20% | 10,000 |
| Aug 20, 2025 | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | 11.94% | 389 |
| Aug 11, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -12.25% | 600 |
| Aug 8, 2025 | 0.69 | 0.76 | 0.67 | 0.76 | 0.76 | 13.96% | 1,000 |
| Jul 23, 2025 | 0.76 | 0.76 | 0.67 | 0.67 | 0.67 | -5.30% | 1,350 |
| Jul 22, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | 1.36% | 500 |
| Jul 17, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -5.23% | 9,000 |
| Jul 14, 2025 | 0.72 | 0.79 | 0.71 | 0.74 | 0.74 | 5.21% | 1,500 |
| Jul 9, 2025 | 0.78 | 0.78 | 0.72 | 0.70 | 0.70 | 2.79% | 200 |