Integral Corporation (FRA:Q75)
Germany flag Germany · Delayed Price · Currency is EUR
19.70
+1.60 (8.84%)
Last updated: Oct 23, 2025, 10:12 AM CET

Integral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.8019.7018.8019.7019.708.84%20
Oct 22, 202518.1018.1018.1018.1018.101.12%-
Oct 21, 202517.9017.9017.9017.9017.900.56%-
Oct 20, 202517.8017.8017.8017.8017.802.30%-
Oct 17, 202517.4017.4017.4017.4017.40-2.79%-
Oct 16, 202517.9017.9017.9017.9017.90-2.19%-
Oct 15, 202518.3018.3018.3018.3018.301.67%-
Oct 14, 202518.0018.0018.0018.0018.00-4.26%-
Oct 13, 202518.8018.8018.8018.8018.80-0.53%-
Oct 10, 202518.9018.9018.9018.9018.90-3.08%-
Oct 9, 202519.5019.5019.5019.5019.50-2.01%-
Oct 8, 202519.9019.9019.9019.9019.90-2.45%-
Oct 7, 202520.4020.4020.4020.4020.40-4.67%-
Oct 6, 202520.6021.4020.6021.4021.403.88%100
Oct 3, 202520.6020.6020.6020.6020.600.98%-
Oct 2, 202520.4020.4020.4020.4020.40-0.97%-
Oct 1, 202520.6020.6020.6020.6020.60-2.83%-
Sep 30, 202521.2021.2021.2021.2021.200.95%-
Sep 29, 202521.0021.0021.0021.0021.00-2.78%-
Sep 26, 202521.6021.6021.6021.6021.60--
Sep 25, 202521.6021.6021.6021.6021.60-4.42%-
Sep 24, 202522.6022.6022.6022.6022.602.73%-
Sep 23, 202522.0022.0022.0022.0022.00-6.78%-
Sep 22, 202522.0023.6022.0023.6023.608.26%100
Sep 19, 202521.8021.8021.8021.8021.801.87%-
Sep 18, 202521.4021.4021.4021.4021.40--
Sep 17, 202521.4021.4021.4021.4021.40-2.73%-
Sep 16, 202522.0022.0022.0022.0022.003.77%-
Sep 15, 202521.2021.2021.2021.2021.20-2.75%-
Sep 12, 202521.8021.8021.8021.8021.801.87%12
Sep 11, 202521.4021.4021.4021.4021.400.94%-
Sep 10, 202521.2021.2021.2021.2021.201.92%-
Sep 9, 202520.8020.8020.8020.8020.80--
Sep 8, 202520.8020.8020.8020.8020.801.96%-
Sep 5, 202520.4020.4020.4020.4020.40--
Sep 4, 202520.4020.4020.4020.4020.40-2.86%-
Sep 3, 202521.0021.0021.0021.0021.00--
Sep 2, 202521.0021.0021.0021.0021.00-1.87%-
Sep 1, 202521.4021.4021.4021.4021.40-3.60%-
Aug 29, 202522.2022.2022.2022.2022.203.74%-
Aug 28, 202521.4021.4021.4021.4021.40-3.60%-
Aug 27, 202522.2022.2022.2022.2022.20-4.31%-
Aug 26, 202523.2023.2023.2023.2023.205.45%-
Aug 25, 202522.0022.0022.0022.0022.004.76%-
Aug 22, 202521.0021.0021.0021.0021.00--
Aug 21, 202521.0021.0021.0021.0021.00--
Aug 20, 202521.0021.0021.0021.0021.00-2.78%-
Aug 19, 202521.6021.6021.6021.6021.60--
Aug 18, 202521.6021.6021.6021.6021.60-2.70%-
Aug 15, 202522.2022.2022.2022.2022.20-0.89%-