Inter & Co, Inc. (FRA:QN7)
Germany · Delayed Price · Currency is EUR 6.73
+0.02 (0.36%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:QN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 7.00 | 7.07 | 6.92 | 7.07 | 7.07 | 1.03% | - |
| Apr 15, 2026 | 7.01 | 7.01 | 6.95 | 7.00 | 7.00 | -0.09% | - |
| Apr 14, 2026 | 6.99 | 7.07 | 6.97 | 7.00 | 7.00 | 0.69% | - |
| Apr 13, 2026 | 6.88 | 6.95 | 6.75 | 6.95 | 6.95 | 1.08% | - |
| Apr 10, 2026 | 7.06 | 7.06 | 6.82 | 6.88 | 6.88 | -2.58% | - |
| Apr 9, 2026 | 6.88 | 7.07 | 6.80 | 7.06 | 7.06 | 2.97% | - |
| Apr 8, 2026 | 6.69 | 6.86 | 6.69 | 6.86 | 6.86 | 4.61% | - |
| Apr 7, 2026 | 6.76 | 6.76 | 6.50 | 6.56 | 6.56 | -1.41% | - |
| Apr 2, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Apr 1, 2026 | 6.85 | 6.95 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 31, 2026 | 6.65 | 6.80 | 6.60 | 6.75 | 6.75 | 3.05% | - |
| Mar 30, 2026 | 6.65 | 6.75 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Mar 27, 2026 | 7.10 | 7.10 | 6.60 | 6.70 | 6.70 | -4.29% | - |
| Mar 26, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Mar 25, 2026 | 7.35 | 7.40 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Mar 24, 2026 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | - | - |
| Mar 23, 2026 | 6.60 | 7.15 | 6.60 | 7.15 | 7.15 | 8.33% | - |
| Mar 20, 2026 | 6.90 | 6.90 | 6.55 | 6.60 | 6.60 | -3.65% | - |
| Mar 19, 2026 | 6.95 | 6.95 | 6.70 | 6.85 | 6.85 | - | - |
| Mar 18, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Mar 17, 2026 | 6.95 | 7.05 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 16, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 2.22% | 66 |
| Mar 13, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Mar 12, 2026 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -5.48% | - |
| Mar 11, 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | - |
| Mar 10, 2026 | 7.10 | 7.35 | 7.10 | 7.30 | 7.30 | 5.04% | - |
| Mar 9, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 2.21% | - |
| Mar 6, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Mar 5, 2026 | 7.15 | 7.15 | 6.85 | 6.95 | 6.95 | -2.11% | - |
| Mar 4, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | - |
| Mar 3, 2026 | 7.40 | 7.40 | 6.80 | 7.00 | 7.00 | -5.41% | - |
| Mar 2, 2026 | 7.25 | 7.40 | 7.20 | 7.40 | 7.40 | 3.50% | - |
| Feb 27, 2026 | 7.40 | 7.40 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Feb 26, 2026 | 7.55 | 7.55 | 7.25 | 7.40 | 7.40 | -1.33% | - |
| Feb 25, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| Feb 24, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 4.93% | - |
| Feb 23, 2026 | 7.70 | 7.70 | 7.10 | 7.10 | 7.10 | -7.19% | - |
| Feb 20, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 0.66% | - |
| Feb 19, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.50 | 3.40% | - |
| Feb 18, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.26 | 3.52% | - |
| Feb 17, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.01 | -1.39% | - |
| Feb 16, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.11 | -0.69% | - |
| Feb 13, 2026 | 7.55 | 7.55 | 7.15 | 7.25 | 7.16 | -2.68% | - |
| Feb 12, 2026 | 7.50 | 7.70 | 7.40 | 7.45 | 7.36 | - | - |
| Feb 11, 2026 | 7.70 | 7.85 | 7.45 | 7.45 | 7.36 | -3.25% | - |