Integral Group Corporation (FRA:Q75)
Germany · Delayed Price · Currency is EUR 15.30
+0.10 (0.66%)
At close: Oct 14, 2026
FRA:Q75 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Oct 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Oct 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Oct 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Oct 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Sep 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Sep 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Sep 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Sep 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Sep 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Sep 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Sep 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Sep 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Sep 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Sep 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Sep 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Sep 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Sep 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Sep 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Sep 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Sep 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Aug 31, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Aug 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Aug 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Aug 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | - |
| Aug 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Aug 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Aug 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Aug 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Aug 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Aug 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Aug 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Aug 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Aug 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Aug 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.63% | - |
| Aug 7, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 4.58% | 200 |
| Aug 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |