Integral Corporation (FRA:Q75)
Germany · Delayed Price · Currency is EUR 20.80
0.00 (0.00%)
At close: Sep 9, 2025
Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | 200 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1.96% | 200 |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 200 |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -2.86% | - |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 200 |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -1.87% | 200 |
| Sep 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -3.60% | 200 |
| Aug 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 3.74% | 200 |
| Aug 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -3.60% | 200 |
| Aug 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -4.31% | 200 |
| Aug 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 5.45% | - |
| Aug 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4.76% | - |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 200 |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 200 |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -2.78% | 200 |
| Aug 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | 200 |
| Aug 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -2.70% | 200 |
| Aug 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -0.89% | 200 |
| Aug 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -1.75% | - |
| Aug 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 4.59% | 200 |
| Aug 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | 200 |
| Aug 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | 50 |
| Aug 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 0.92% | 50 |
| Aug 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1.87% | 50 |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 3.88% | 50 |
| Aug 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 4.04% | 50 |
| Aug 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.50% | 50 |
| Aug 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -1.49% | 50 |
| 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% | - |