InflaRx N.V. (FRA:IF0)
Germany · Delayed Price · Currency is EUR 2.080
+0.420 (25.30%)
At close: Aug 26, 2026
FRA:IF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Aug 13, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 1.16% | 20 |
| Aug 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| Aug 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Aug 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.36% | - |
| Aug 7, 2026 | 1.53 | 1.70 | 1.53 | 1.70 | 1.70 | 9.48% | - |
| Aug 6, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.99% | - |
| Aug 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.53% | - |
| Aug 4, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 7.59% | - |
| Aug 3, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 1.83% | 2,000 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -5.07% | - |
| Jul 30, 2026 | 1.45 | 1.50 | 1.40 | 1.50 | 1.50 | 3.95% | 70 |
| Jul 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.27% | - |
| Jul 28, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -4.14% | - |
| Jul 27, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 3.15% | - |
| Jul 24, 2026 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -5.99% | - |
| Jul 23, 2026 | 1.53 | 1.53 | 1.48 | 1.52 | 1.52 | -0.52% | 800 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 0.20% | - |
| Jul 21, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -8.91% | - |
| Jul 20, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 7.04% | - |
| Jul 17, 2026 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -4.81% | 1,800 |
| Jul 16, 2026 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -8.83% | - |
| Jul 15, 2026 | 1.71 | 1.80 | 1.68 | 1.80 | 1.80 | 8.50% | 200 |
| Jul 14, 2026 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -0.18% | - |
| Jul 13, 2026 | 1.75 | 1.84 | 1.66 | 1.66 | 1.66 | -1.48% | 500 |
| Jul 10, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -8.76% | - |
| Jul 9, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.87% | - |
| Jul 8, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 4.85% | - |
| Jul 7, 2026 | 1.80 | 1.93 | 1.73 | 1.73 | 1.73 | -6.08% | 200 |
| Jul 6, 2026 | 2.04 | 2.04 | 1.84 | 1.84 | 1.84 | -4.06% | - |
| Jul 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.56% | - |
| Jul 2, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 5.39% | - |
| Jul 1, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | -6.40% | - |
| Jun 30, 2026 | 1.95 | 2.06 | 1.83 | 2.06 | 2.06 | 1.08% | 5,800 |
| Jun 29, 2026 | 1.65 | 2.04 | 1.65 | 2.04 | 2.04 | 32.47% | 1,000 |
| Jun 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.95% | - |
| Jun 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.06% | - |
| Jun 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.61% | - |
| Jun 23, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 4.47% | 40 |
| Jun 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.19% | - |
| Jun 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.58% | - |
| Jun 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 15.25% | - |