Inter & Co, Inc. (FRA:QN7)
Germany · Delayed Price · Currency is EUR 6.38
+0.44 (7.41%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:QN7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.98 | 6.38 | 5.95 | 6.38 | 6.38 | 7.41% | 450 |
| Oct 22, 2026 | 6.20 | 6.20 | 5.93 | 5.94 | 5.94 | -4.84% | - |
| Oct 21, 2026 | 6.42 | 6.42 | 6.19 | 6.24 | 6.24 | -2.44% | - |
| Oct 20, 2026 | 6.08 | 6.45 | 6.08 | 6.39 | 6.39 | 5.30% | - |
| Oct 19, 2026 | 5.96 | 6.10 | 5.96 | 6.07 | 6.07 | 2.50% | - |
| Oct 16, 2026 | 5.97 | 6.03 | 5.87 | 5.92 | 5.92 | -0.64% | - |
| Oct 15, 2026 | 6.05 | 6.10 | 5.96 | 5.96 | 5.96 | -3.84% | - |
| Oct 14, 2026 | 6.58 | 6.58 | 6.20 | 6.20 | 6.20 | -6.12% | - |
| Oct 13, 2026 | 6.87 | 6.87 | 6.60 | 6.60 | 6.60 | -4.12% | 400 |
| Oct 12, 2026 | 6.74 | 6.89 | 6.74 | 6.89 | 6.89 | 1.15% | - |
| Oct 9, 2026 | 6.39 | 6.81 | 6.39 | 6.81 | 6.81 | 6.87% | 600 |
| Oct 8, 2026 | 6.34 | 6.46 | 6.34 | 6.37 | 6.37 | 0.25% | 1,150 |
| Oct 7, 2026 | 6.18 | 6.43 | 6.18 | 6.36 | 6.36 | 2.71% | - |
| Oct 6, 2026 | 5.86 | 6.19 | 5.86 | 6.19 | 6.19 | 6.65% | 9,000 |
| Oct 5, 2026 | 5.52 | 6.03 | 5.41 | 5.80 | 5.80 | 21.15% | 3,018 |
| Oct 2, 2026 | 4.67 | 4.79 | 4.61 | 4.79 | 4.79 | 2.94% | - |
| Oct 1, 2026 | 4.68 | 4.68 | 4.52 | 4.65 | 4.65 | 2.20% | - |
| Sep 30, 2026 | 4.49 | 4.55 | 4.49 | 4.55 | 4.55 | 2.41% | - |
| Sep 29, 2026 | 4.39 | 4.47 | 4.39 | 4.45 | 4.45 | 2.07% | - |
| Sep 28, 2026 | 4.43 | 4.43 | 4.36 | 4.36 | 4.36 | -1.52% | - |
| Sep 25, 2026 | 4.41 | 4.47 | 4.39 | 4.42 | 4.42 | 0.82% | - |
| Sep 24, 2026 | 4.55 | 4.56 | 4.37 | 4.39 | 4.39 | -3.41% | 113 |
| Sep 23, 2026 | 4.81 | 4.81 | 4.54 | 4.54 | 4.54 | -4.58% | - |
| Sep 22, 2026 | 4.81 | 4.81 | 4.68 | 4.76 | 4.76 | -0.94% | - |
| Sep 21, 2026 | 4.64 | 4.81 | 4.64 | 4.80 | 4.80 | 4.57% | 2 |
| Sep 18, 2026 | 4.71 | 4.71 | 4.59 | 4.59 | 4.59 | -1.77% | - |
| Sep 17, 2026 | 4.73 | 4.73 | 4.66 | 4.68 | 4.68 | 0.30% | - |
| Sep 16, 2026 | 4.66 | 4.66 | 4.59 | 4.66 | 4.66 | 0.06% | - |
| Sep 15, 2026 | 4.78 | 4.78 | 4.62 | 4.66 | 4.66 | 0.09% | 5 |
| Sep 14, 2026 | 4.89 | 4.89 | 4.66 | 4.66 | 4.66 | -4.06% | - |
| Sep 11, 2026 | 4.95 | 4.95 | 4.74 | 4.85 | 4.85 | -0.76% | 400 |
| Sep 10, 2026 | 4.71 | 4.89 | 4.68 | 4.89 | 4.89 | 4.98% | - |
| Sep 9, 2026 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -2.39% | - |
| Sep 8, 2026 | 4.76 | 4.85 | 4.76 | 4.77 | 4.77 | 0.23% | - |
| Sep 7, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -1.22% | - |
| Sep 4, 2026 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -2.15% | - |
| Sep 3, 2026 | 5.02 | 5.13 | 4.90 | 4.93 | 4.93 | -1.40% | 674 |
| Sep 2, 2026 | 4.78 | 5.04 | 4.78 | 5.00 | 5.00 | 4.54% | - |
| Sep 1, 2026 | 4.60 | 4.91 | 4.60 | 4.78 | 4.78 | 3.44% | 5 |
| Aug 31, 2026 | 4.59 | 4.66 | 4.55 | 4.62 | 4.62 | 1.78% | - |
| Aug 28, 2026 | 4.58 | 4.58 | 4.47 | 4.54 | 4.54 | -0.39% | - |
| Aug 27, 2026 | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | -2.73% | - |
| Aug 26, 2026 | 4.79 | 4.79 | 4.69 | 4.69 | 4.69 | -1.58% | - |
| Aug 25, 2026 | 4.72 | 4.76 | 4.62 | 4.76 | 4.76 | 1.34% | - |
| Aug 24, 2026 | 4.56 | 4.76 | 4.56 | 4.70 | 4.70 | 2.40% | 1,009 |
| Aug 21, 2026 | 4.39 | 4.66 | 4.39 | 4.59 | 4.59 | 4.23% | - |
| Aug 20, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -2.29% | - |
| Aug 19, 2026 | 4.42 | 4.55 | 4.42 | 4.50 | 4.50 | 3.87% | 652 |
| Aug 18, 2026 | 4.51 | 4.52 | 4.34 | 4.34 | 4.34 | -3.24% | 250 |
| Aug 17, 2026 | 4.45 | 4.54 | 4.39 | 4.48 | 4.48 | 0.47% | 5,000 |