Integral Corporation (FRA:Q75)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.80 | 19.70 | 18.80 | 19.70 | 19.70 | 8.84% | 20 |
| Oct 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Oct 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Oct 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Oct 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Oct 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Oct 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | - |
| Oct 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Oct 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Oct 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Oct 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Oct 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Oct 6, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 3.88% | 100 |
| Oct 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Sep 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Sep 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Sep 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.78% | - |
| Sep 22, 2025 | 22.00 | 23.60 | 22.00 | 23.60 | 23.60 | 8.26% | 100 |
| Sep 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Sep 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Sep 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 12 |
| Sep 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Sep 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Aug 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Aug 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Aug 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | - |
| Aug 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.45% | - |
| Aug 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Aug 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Aug 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |