Infosys Limited (FRA:IOY)
Germany · Delayed Price · Currency is EUR 9.52
-0.10 (-1.04%)
At close: Sep 18, 2026
FRA:IOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.48 | 9.82 | 9.48 | 9.52 | 9.52 | -1.04% | 40 |
| Sep 17, 2026 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | 0.63% | 109 |
| Sep 16, 2026 | 9.68 | 9.68 | 9.56 | 9.56 | 9.56 | -2.45% | - |
| Sep 15, 2026 | 9.82 | 10.20 | 9.76 | 9.80 | 9.80 | 1.24% | 5,550 |
| Sep 14, 2026 | 9.30 | 9.68 | 9.30 | 9.68 | 9.68 | 3.64% | - |
| Sep 11, 2026 | 9.30 | 9.34 | 9.30 | 9.34 | 9.34 | 0.43% | 2,350 |
| Sep 10, 2026 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | -0.64% | 150 |
| Sep 9, 2026 | 9.26 | 9.36 | 9.26 | 9.36 | 9.36 | -1.89% | 328 |
| Sep 8, 2026 | 9.70 | 10.15 | 9.54 | 9.54 | 9.54 | -6.47% | 208 |
| Sep 7, 2026 | 10.20 | 10.45 | 10.20 | 10.20 | 10.20 | - | 1,500 |
| Sep 4, 2026 | 10.60 | 10.60 | 10.15 | 10.20 | 10.20 | - | 200 |
| Sep 3, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -1.45% | - |
| Sep 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | 700 |
| Sep 1, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | 1,225 |
| Aug 31, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Aug 28, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 6.71% | 150 |
| Aug 27, 2026 | 9.94 | 9.94 | 9.84 | 9.84 | 9.84 | -1.60% | 100 |
| Aug 26, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 25, 2026 | 10.00 | 10.35 | 10.00 | 10.00 | 10.00 | -1.48% | 75 |
| Aug 24, 2026 | 9.94 | 10.15 | 9.94 | 10.15 | 10.15 | 1.00% | - |
| Aug 21, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | - |
| Aug 20, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 19, 2026 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 0.20% | - |
| Aug 18, 2026 | 9.76 | 9.98 | 9.72 | 9.98 | 9.98 | -2.63% | 2,000 |
| Aug 17, 2026 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | -2.38% | - |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Aug 13, 2026 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 0.94% | 270 |
| Aug 12, 2026 | 10.60 | 10.60 | 10.45 | 10.60 | 10.60 | - | 400 |
| Aug 11, 2026 | 10.70 | 11.20 | 10.60 | 10.60 | 10.60 | - | 770 |
| Aug 10, 2026 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -1.40% | - |
| Aug 7, 2026 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 0.47% | 1,000 |
| Aug 6, 2026 | 10.55 | 10.70 | 10.45 | 10.70 | 10.70 | 0.47% | 1,000 |
| Aug 5, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -2.29% | - |
| Aug 4, 2026 | 10.45 | 10.90 | 10.20 | 10.90 | 10.90 | 3.81% | 285 |
| Aug 3, 2026 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | 2.94% | - |
| Jul 31, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -2.39% | - |
| Jul 30, 2026 | 11.25 | 11.25 | 10.45 | 10.45 | 10.45 | -1.88% | 200 |
| Jul 29, 2026 | 10.65 | 10.65 | 10.55 | 10.65 | 10.65 | 4.93% | - |
| Jul 28, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 6.17% | - |
| Jul 27, 2026 | 9.72 | 9.90 | 9.56 | 9.56 | 9.56 | 2.80% | 435 |
| Jul 24, 2026 | 9.14 | 9.30 | 9.14 | 9.30 | 9.30 | 3.33% | - |
| Jul 23, 2026 | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | -6.44% | 100 |
| Jul 22, 2026 | 9.56 | 9.62 | 9.56 | 9.62 | 9.62 | -1.03% | - |
| Jul 21, 2026 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | -1.82% | - |
| Jul 20, 2026 | 9.84 | 10.15 | 9.78 | 9.90 | 9.90 | -1.00% | 400 |
| Jul 17, 2026 | 9.68 | 10.00 | 9.68 | 10.00 | 10.00 | 4.60% | 85 |
| Jul 16, 2026 | 9.40 | 9.56 | 9.40 | 9.56 | 9.56 | - | - |
| Jul 15, 2026 | 9.54 | 9.56 | 9.54 | 9.56 | 9.56 | 3.46% | - |
| Jul 14, 2026 | 9.76 | 9.76 | 9.24 | 9.24 | 9.24 | -5.13% | - |
| Jul 13, 2026 | 9.54 | 9.74 | 9.54 | 9.74 | 9.74 | 1.88% | - |