Integral Corporation (FRA:Q75)
Germany · Delayed Price · Currency is EUR 17.60
+0.10 (0.57%)
At close: Mar 27, 2026
FRA:Q75 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Mar 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Mar 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Mar 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Mar 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Mar 18, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Mar 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Mar 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Mar 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Mar 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Mar 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | 20 |
| Mar 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Mar 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Mar 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Mar 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Feb 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Feb 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Feb 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Feb 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Feb 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Feb 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Feb 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Feb 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Feb 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Feb 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Feb 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Feb 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Feb 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Feb 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Feb 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jan 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jan 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jan 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Jan 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jan 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Jan 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Jan 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jan 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -6.44% | - |
| Jan 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |