Inter & Co, Inc. (FRA:QN7)
Germany · Delayed Price · Currency is EUR 4.688
+0.141 (3.10%)
At close: Jun 26, 2026
FRA:QN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.55 | 4.67 | 4.55 | 4.66 | 4.66 | 2.53% | - |
| Jun 25, 2026 | 4.61 | 4.62 | 4.55 | 4.55 | 4.55 | -0.70% | - |
| Jun 24, 2026 | 4.64 | 4.65 | 4.58 | 4.58 | 4.58 | -0.74% | - |
| Jun 23, 2026 | 4.69 | 4.74 | 4.49 | 4.61 | 4.61 | -0.92% | 1,002 |
| Jun 22, 2026 | 4.70 | 4.73 | 4.66 | 4.66 | 4.66 | -0.96% | - |
| Jun 19, 2026 | 4.71 | 4.81 | 4.70 | 4.70 | 4.70 | 0.17% | 1,000 |
| Jun 18, 2026 | 4.86 | 4.86 | 4.69 | 4.69 | 4.69 | -1.55% | - |
| Jun 17, 2026 | 4.97 | 5.01 | 4.77 | 4.77 | 4.77 | -3.01% | - |
| Jun 16, 2026 | 4.98 | 4.98 | 4.88 | 4.92 | 4.92 | -0.73% | - |
| Jun 15, 2026 | 4.97 | 5.06 | 4.95 | 4.95 | 4.95 | 0.71% | - |
| Jun 12, 2026 | 4.90 | 4.95 | 4.90 | 4.92 | 4.92 | 1.13% | - |
| Jun 11, 2026 | 4.78 | 4.86 | 4.74 | 4.86 | 4.86 | 2.23% | - |
| Jun 10, 2026 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -1.59% | - |
| Jun 9, 2026 | 4.83 | 4.83 | 4.73 | 4.83 | 4.83 | 1.88% | - |
| Jun 8, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -3.03% | - |
| Jun 5, 2026 | 4.93 | 4.93 | 4.87 | 4.89 | 4.89 | 0.82% | - |
| Jun 4, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | 0.68% | - |
| Jun 3, 2026 | 5.12 | 5.17 | 4.82 | 4.82 | 4.82 | -5.42% | 10 |
| Jun 2, 2026 | 5.28 | 5.38 | 5.01 | 5.09 | 5.09 | -2.53% | 1,000 |
| Jun 1, 2026 | 5.26 | 5.36 | 5.23 | 5.23 | 5.23 | -0.15% | - |
| May 29, 2026 | 5.44 | 5.47 | 5.19 | 5.23 | 5.23 | -3.61% | 1,000 |
| May 28, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.33% | - |
| May 27, 2026 | 5.40 | 5.49 | 5.34 | 5.45 | 5.45 | 1.60% | 500 |
| May 26, 2026 | 5.27 | 5.36 | 5.27 | 5.36 | 5.36 | 1.32% | - |
| May 25, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.92% | - |
| May 22, 2026 | 5.54 | 5.55 | 5.24 | 5.24 | 5.24 | -3.39% | 400 |
| May 21, 2026 | 5.30 | 5.53 | 5.30 | 5.43 | 5.43 | 3.75% | - |
| May 20, 2026 | 4.90 | 5.23 | 4.90 | 5.23 | 5.23 | 7.37% | - |
| May 19, 2026 | 4.92 | 4.95 | 4.87 | 4.87 | 4.87 | -0.59% | - |
| May 18, 2026 | 4.99 | 4.99 | 4.83 | 4.90 | 4.90 | -0.93% | - |
| May 15, 2026 | 5.10 | 5.10 | 4.89 | 4.95 | 4.95 | -3.06% | - |
| May 14, 2026 | 5.24 | 5.24 | 5.10 | 5.10 | 5.10 | -0.55% | - |
| May 13, 2026 | 5.38 | 5.54 | 5.13 | 5.13 | 5.13 | -4.15% | 2,070 |
| May 12, 2026 | 5.06 | 5.36 | 5.06 | 5.35 | 5.35 | 7.40% | - |
| May 11, 2026 | 5.56 | 5.56 | 4.99 | 4.99 | 4.99 | -8.16% | 475 |
| May 8, 2026 | 5.54 | 5.70 | 5.43 | 5.43 | 5.43 | -3.38% | 425 |
| May 7, 2026 | 6.62 | 6.62 | 5.61 | 5.62 | 5.62 | -14.31% | - |
| May 6, 2026 | 6.39 | 6.56 | 6.39 | 6.56 | 6.56 | 2.86% | - |
| May 5, 2026 | 6.09 | 6.40 | 6.09 | 6.37 | 6.37 | 4.90% | 1,605 |
| May 4, 2026 | 6.40 | 6.40 | 6.08 | 6.08 | 6.08 | -4.35% | - |
| Apr 30, 2026 | 6.28 | 6.35 | 6.27 | 6.35 | 6.35 | 0.79% | - |
| Apr 29, 2026 | 6.58 | 6.58 | 6.30 | 6.30 | 6.30 | -3.70% | - |
| Apr 28, 2026 | 6.61 | 6.61 | 6.49 | 6.54 | 6.54 | -0.85% | - |
| Apr 27, 2026 | 6.72 | 6.77 | 6.60 | 6.60 | 6.60 | -0.99% | 50 |
| Apr 24, 2026 | 6.73 | 6.82 | 6.60 | 6.67 | 6.67 | -0.66% | 405 |
| Apr 23, 2026 | 6.79 | 6.94 | 6.71 | 6.71 | 6.71 | -1.21% | - |
| Apr 22, 2026 | 6.85 | 6.85 | 6.79 | 6.79 | 6.79 | -0.70% | - |
| Apr 21, 2026 | 6.90 | 6.90 | 6.79 | 6.84 | 6.84 | -0.35% | - |
| Apr 20, 2026 | 7.01 | 7.01 | 6.84 | 6.86 | 6.86 | -2.42% | - |
| Apr 17, 2026 | 7.09 | 7.31 | 7.01 | 7.03 | 7.03 | -0.48% | 50 |