Integra LifeSciences Holdings Corporation (FRA:IL3)
Germany · Delayed Price · Currency is EUR 13.00
-0.80 (-5.80%)
At close: Sep 18, 2026
FRA:IL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | - |
| Sep 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Sep 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Sep 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Sep 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Sep 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Sep 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Sep 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Sep 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Sep 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Sep 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Sep 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Sep 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Aug 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Aug 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Aug 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| Aug 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Aug 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Aug 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Aug 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Aug 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Aug 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Aug 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Aug 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Aug 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Aug 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Aug 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 7.69% | - |
| Aug 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Jul 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 5.71% | - |
| Jul 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -18.13% | - |
| Jul 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jul 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Jul 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 7.45% | - |
| Jul 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jul 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jul 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jul 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jul 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jul 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94% | - |
| Jul 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jul 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jul 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jul 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |