Inter & Co, Inc. (FRA:QN7)
Germany · Delayed Price · Currency is EUR 4.736
-0.024 (-0.50%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:QN7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | - | 0.57% | - |
| 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 |
| Aug 14, 2026 | 4.48 | 4.48 | 4.39 | 4.46 | 4.46 | -0.73% | - |
| Aug 13, 2026 | 4.34 | 4.49 | 4.34 | 4.49 | 4.49 | 4.17% | 250 |
| Aug 12, 2026 | 4.49 | 4.59 | 4.31 | 4.31 | 4.31 | -1.84% | 505 |
| Aug 11, 2026 | 4.58 | 4.67 | 4.34 | 4.39 | 4.39 | -3.91% | 1,050 |
| Aug 10, 2026 | 4.56 | 4.59 | 4.51 | 4.57 | 4.57 | 2.30% | - |
| Aug 7, 2026 | 4.91 | 4.91 | 4.47 | 4.47 | 4.47 | -8.96% | 1,255 |
| Aug 6, 2026 | 4.97 | 5.02 | 4.78 | 4.91 | 4.91 | -1.46% | 1,946 |
| Aug 5, 2026 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | 2.45% | - |
| Aug 4, 2026 | 4.85 | 4.86 | 4.81 | 4.86 | 4.86 | 1.29% | - |
| Aug 3, 2026 | 4.81 | 4.91 | 4.75 | 4.80 | 4.80 | 0.19% | 3 |
| Jul 31, 2026 | 4.87 | 4.87 | 4.79 | 4.79 | 4.79 | -0.56% | - |
| Jul 30, 2026 | 4.69 | 4.82 | 4.69 | 4.82 | 4.82 | 3.19% | - |
| Jul 29, 2026 | 4.85 | 4.85 | 4.67 | 4.67 | 4.67 | -3.41% | - |
| Jul 28, 2026 | 4.84 | 4.89 | 4.84 | 4.84 | 4.84 | 0.35% | - |
| Jul 27, 2026 | 4.66 | 4.83 | 4.66 | 4.82 | 4.82 | 4.13% | - |
| Jul 24, 2026 | 4.75 | 4.80 | 4.63 | 4.63 | 4.63 | -1.93% | 873 |
| Jul 23, 2026 | 4.91 | 4.91 | 4.72 | 4.72 | 4.72 | -3.81% | - |
| Jul 22, 2026 | 4.85 | 4.91 | 4.72 | 4.91 | 4.91 | 2.10% | - |
| Jul 21, 2026 | 4.89 | 4.89 | 4.78 | 4.81 | 4.81 | -1.15% | - |
| Jul 20, 2026 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 4.92% | - |
| Jul 17, 2026 | 4.77 | 4.77 | 4.63 | 4.63 | 4.63 | -2.38% | - |
| Jul 16, 2026 | 4.85 | 4.85 | 4.74 | 4.75 | 4.75 | -1.62% | 10 |
| Jul 15, 2026 | 4.88 | 4.89 | 4.82 | 4.82 | 4.82 | -1.59% | - |
| Jul 14, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Jul 13, 2026 | 5.03 | 5.03 | 4.88 | 4.88 | 4.88 | -2.90% | - |
| Jul 10, 2026 | 4.95 | 5.09 | 4.95 | 5.03 | 5.03 | 1.70% | - |
| Jul 9, 2026 | 4.83 | 4.95 | 4.83 | 4.94 | 4.94 | 2.91% | - |
| Jul 8, 2026 | 4.84 | 4.84 | 4.75 | 4.80 | 4.80 | -0.64% | - |
| Jul 7, 2026 | 4.93 | 4.93 | 4.80 | 4.84 | 4.84 | -1.55% | - |
| Jul 6, 2026 | 4.74 | 4.91 | 4.72 | 4.91 | 4.91 | 3.59% | - |
| Jul 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.94% | - |
| Jul 2, 2026 | 4.77 | 4.78 | 4.70 | 4.70 | 4.70 | -1.01% | - |
| Jul 1, 2026 | 4.69 | 4.92 | 4.69 | 4.75 | 4.75 | 2.79% | - |
| Jun 30, 2026 | 4.68 | 4.68 | 4.57 | 4.62 | 4.62 | -0.50% | - |
| Jun 29, 2026 | 4.74 | 4.74 | 4.59 | 4.64 | 4.64 | -1.05% | - |
| Jun 26, 2026 | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | 3.10% | - |
| 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% | - |