Integral Corporation (FRA:Q75)
Germany · Delayed Price · Currency is EUR 19.20
+0.50 (2.67%)
At close: Nov 28, 2025
Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Nov 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Nov 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Nov 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Nov 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 7.47% | - |
| Nov 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Nov 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.76% | - |
| Nov 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Nov 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.50% | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Nov 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Nov 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Nov 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Nov 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Nov 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Oct 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Oct 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Oct 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.19% | - |
| Oct 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| 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% | - |