InflaRx N.V. (FRA:IF0)
Germany · Delayed Price · Currency is EUR 1.280
-0.090 (-6.57%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:IF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 30,900 |
| Oct 22, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | - | - |
| Oct 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Oct 20, 2026 | 1.27 | 1.39 | 1.23 | 1.39 | 1.39 | 24.66% | 30,900 |
| Oct 19, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.54% | - |
| Oct 16, 2026 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -4.41% | - |
| Oct 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.59% | - |
| Oct 14, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -6.57% | - |
| Oct 13, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 5.74% | 2,000 |
| Oct 12, 2026 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -0.53% | - |
| Oct 9, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 3.26% | - |
| Oct 8, 2026 | 1.38 | 1.39 | 1.29 | 1.29 | 1.29 | -4.23% | 2,500 |
| Oct 7, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -4.20% | - |
| Oct 6, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -2.63% | - |
| Oct 5, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -2.30% | 10,000 |
| Oct 2, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.76% | - |
| Oct 1, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -2.00% | - |
| Sep 30, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | 2.31% | - |
| Sep 29, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.57% | - |
| Sep 28, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -7.50% | - |
| Sep 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.07% | - |
| Sep 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.80% | - |
| Sep 23, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.72% | 1,000 |
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.90% | - |
| Sep 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.94% | - |
| Sep 18, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -0.23% | - |
| Sep 17, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 3.71% | 500 |
| Sep 16, 2026 | 1.74 | 1.74 | 1.64 | 1.64 | 1.64 | -4.98% | - |
| Sep 15, 2026 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -3.73% | - |
| Sep 14, 2026 | 1.76 | 1.80 | 1.71 | 1.80 | 1.80 | 6.21% | 400 |
| Sep 11, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | 1.56% | - |
| Sep 10, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -3.54% | - |
| Sep 9, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -3.20% | - |
| Sep 8, 2026 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -5.16% | - |
| Sep 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.98% | - |
| Sep 4, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -0.88% | - |
| Sep 3, 2026 | 1.98 | 1.98 | 1.82 | 1.82 | 1.82 | -2.88% | - |
| Sep 2, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 9.38% | - |
| Sep 1, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -5.82% | - |
| Aug 31, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -1.62% | 400 |
| Aug 28, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -4.14% | - |
| Aug 27, 2026 | 2.03 | 2.03 | 1.93 | 1.93 | 1.93 | -7.12% | - |
| Aug 26, 2026 | 2.01 | 2.08 | 1.96 | 2.08 | 2.08 | 25.30% | 3,000 |
| Aug 25, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -1.25% | - |
| Aug 24, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | 1.08% | - |
| Aug 21, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -3.26% | - |
| Aug 20, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -5.24% | 150 |
| Aug 19, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 4.25% | - |
| Aug 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Aug 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |