Infosys Limited (FRA:IOY)
Germany · Delayed Price · Currency is EUR 11.05
-0.30 (-2.64%)
At close: Mar 27, 2026
FRA:IOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.25 | 11.50 | 11.05 | 11.05 | 11.05 | -2.64% | 110 |
| Mar 26, 2026 | 11.15 | 11.35 | 11.15 | 11.35 | 11.35 | 0.44% | - |
| Mar 25, 2026 | 11.15 | 11.35 | 11.15 | 11.30 | 11.30 | 0.89% | - |
| Mar 24, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Mar 23, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 2.22% | - |
| Mar 20, 2026 | 11.10 | 11.30 | 11.05 | 11.25 | 11.25 | 1.35% | 110 |
| Mar 19, 2026 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | -3.48% | 100 |
| Mar 18, 2026 | 12.00 | 12.00 | 11.45 | 11.50 | 11.50 | -0.43% | 100 |
| Mar 17, 2026 | 11.70 | 11.70 | 11.25 | 11.55 | 11.55 | 0.87% | 825 |
| Mar 16, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | -0.87% | - |
| Mar 13, 2026 | 11.50 | 11.70 | 11.50 | 11.55 | 11.55 | -2.12% | 400 |
| Mar 12, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 0.43% | - |
| Mar 11, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -1.26% | - |
| Mar 10, 2026 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | -2.06% | - |
| Mar 9, 2026 | 12.05 | 12.15 | 12.05 | 12.15 | 12.15 | 1.25% | - |
| Mar 6, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Mar 5, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.67% | - |
| Mar 4, 2026 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | 1.27% | 134 |
| Mar 3, 2026 | 11.85 | 11.95 | 11.80 | 11.85 | 11.85 | 0.85% | 350 |
| Mar 2, 2026 | 11.95 | 11.95 | 11.75 | 11.75 | 11.75 | -1.26% | - |
| Feb 27, 2026 | 12.20 | 12.30 | 11.90 | 11.90 | 11.90 | 0.85% | 4,134 |
| Feb 26, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 0.85% | - |
| Feb 25, 2026 | 11.70 | 12.15 | 11.70 | 11.70 | 11.70 | 0.43% | 110 |
| Feb 24, 2026 | 11.65 | 11.95 | 11.60 | 11.65 | 11.65 | -2.92% | 350 |
| Feb 23, 2026 | 12.65 | 12.65 | 12.00 | 12.00 | 12.00 | -2.04% | 2,300 |
| Feb 20, 2026 | 12.20 | 12.60 | 12.20 | 12.25 | 12.25 | - | 100 |
| Feb 19, 2026 | 12.55 | 13.00 | 12.25 | 12.25 | 12.25 | -0.41% | 600 |
| Feb 18, 2026 | 12.25 | 12.80 | 12.25 | 12.30 | 12.30 | -2.77% | 850 |
| Feb 17, 2026 | 12.65 | 13.20 | 12.65 | 12.65 | 12.65 | 2.02% | 3,254 |
| Feb 16, 2026 | 12.70 | 12.70 | 12.25 | 12.40 | 12.40 | 2.48% | 20 |
| Feb 13, 2026 | 13.00 | 13.00 | 12.10 | 12.10 | 12.10 | -3.20% | 200 |
| Feb 12, 2026 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | -7.75% | 2,025 |
| Feb 11, 2026 | 13.70 | 13.70 | 13.50 | 13.55 | 13.55 | - | 660 |
| Feb 10, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.17% | - |
| Feb 9, 2026 | 14.00 | 14.00 | 13.75 | 13.85 | 13.85 | -0.36% | 670 |
| Feb 6, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | 920 |
| Feb 5, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -2.80% | 1,000 |
| Feb 4, 2026 | 14.50 | 14.50 | 14.05 | 14.30 | 14.30 | -4.98% | 4,480 |
| Feb 3, 2026 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | 2.73% | - |
| Feb 2, 2026 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | -2.01% | - |
| Jan 30, 2026 | 14.55 | 14.95 | 14.50 | 14.95 | 14.95 | 1.36% | 700 |
| Jan 29, 2026 | 14.90 | 15.45 | 14.75 | 14.75 | 14.75 | -2.32% | 225 |
| Jan 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.63% | 200 |
| Jan 27, 2026 | 15.95 | 15.95 | 15.35 | 15.35 | 15.35 | 1.66% | 265 |
| Jan 26, 2026 | 15.15 | 15.65 | 15.10 | 15.10 | 15.10 | -0.98% | 300 |
| Jan 23, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | -1.29% | - |
| Jan 22, 2026 | 15.50 | 15.60 | 15.45 | 15.45 | 15.45 | 0.65% | - |
| Jan 21, 2026 | 15.45 | 16.05 | 15.35 | 15.35 | 15.35 | -2.23% | 127 |
| Jan 20, 2026 | 16.00 | 16.15 | 15.45 | 15.70 | 15.70 | 0.32% | 140 |
| Jan 19, 2026 | 15.60 | 16.20 | 15.60 | 15.65 | 15.65 | -1.57% | 100 |