Inter & Co, Inc. (FRA:QN7)
Germany · Delayed Price · Currency is EUR 4.633
-0.113 (-2.38%)
At close: Jul 17, 2026
FRA:QN7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |