Integra LifeSciences Holdings Corporation (FRA:IL3)
Germany · Delayed Price · Currency is EUR 8.75
-0.30 (-3.31%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:IL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | - | 1.69% | - |
| Apr 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.32% | - |
| Apr 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Apr 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Apr 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Apr 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Apr 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 6.94% | - |
| Apr 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Apr 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Apr 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Apr 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Apr 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Apr 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Apr 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Apr 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Mar 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Mar 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Mar 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Mar 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Mar 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.92% | - |
| Mar 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Mar 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Mar 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Mar 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| Mar 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Mar 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Mar 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Mar 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Mar 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Mar 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| Mar 6, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -2.82% | 129 |
| Mar 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Mar 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Mar 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -7.85% | 46 |
| Mar 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 41 |
| Feb 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Feb 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Feb 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Feb 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Feb 18, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 3.72% | 1,162 |
| Feb 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Feb 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Feb 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | 41 |
| Feb 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |