Integral Corporation (FRA:Q75)
Germany · Delayed Price · Currency is EUR 20.40
+0.20 (0.99%)
Last updated: Jul 30, 2025
Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -1.49% | - |
| Jul 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.98% | - |
| Jul 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | 50 |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | - | 50 |
| Jul 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | - | 50 |
| Jul 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2.54% | 50 |
| Jul 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 0.51% | - |
| Jul 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1.03% | 50 |
| Jul 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 2.65% | - |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | 50 |
| Jul 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -1.56% | 50 |
| Jul 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 3.78% | 50 |
| Jul 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -1.60% | 50 |
| Jul 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -1.05% | 50 |
| Jul 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1.60% | 50 |
| Jul 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -0.53% | 50 |
| Jul 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3.87% | 50 |
| Jul 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -0.55% | - |
| Jul 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 50 |
| Jul 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 2.25% | 50 |
| Jul 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | 50 |
| Jul 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1.14% | - |
| Jul 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -2.76% | - |
| Jul 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | - |
| Jun 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 5.23% | 50 |
| Jun 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -0.58% | 115 |
| Jun 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -0.57% | - |
| Jun 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -1.69% | 115 |
| Jun 24, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | - | 8.59% | 115 |
| Jun 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -2.40% | - |
| Jun 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.76% | 50 |
| Jun 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -2.30% | 50 |
| Jun 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 4.19% | - |
| Jun 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Jun 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -2.91% | - |
| Jun 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -4.44% | 50 |
| Jun 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.56% | 50 |
| Jun 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 4.07% | 50 |
| Jun 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2.99% | 50 |
| Jun 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1.21% | - |
| Jun 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -0.60% | 50 |
| Jun 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1.84% | 50 |
| Jun 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -3.55% | - |
| Jun 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 3.68% | 50 |
| Jun 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -1.21% | 50 |
| May 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 0.61% | 50 |
| May 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -1.80% | - |
| May 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -0.60% | - |
| May 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| May 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 1.82% | - |