Integer Holdings Corporation (FRA:WGB)
Germany · Delayed Price · Currency is EUR 61.50
+0.50 (0.82%)
At close: Nov 28, 2025
Integer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| Nov 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Nov 26, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | -0.81% | - |
| Nov 25, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 5 |
| Nov 24, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | - |
| Nov 21, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 2.56% | - |
| Nov 20, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | - |
| Nov 19, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | -0.85% | - |
| Nov 18, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 0.86% | - |
| Nov 17, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Nov 14, 2025 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 1.72% | - |
| Nov 13, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Nov 12, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | - |
| Nov 11, 2025 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 1.69% | - |
| Nov 10, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 0.85% | - |
| Nov 7, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 2.63% | - |
| Nov 6, 2025 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Nov 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Nov 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Nov 3, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 2.70% | - |
| Oct 31, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 2.78% | - |
| Oct 30, 2025 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Oct 29, 2025 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Oct 28, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Oct 27, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Oct 24, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -3.91% | - |
| Oct 23, 2025 | 92.50 | 92.50 | 64.00 | 64.00 | 64.00 | -31.91% | 110 |
| Oct 22, 2025 | 91.50 | 94.00 | 91.50 | 94.00 | 94.00 | 1.62% | - |
| Oct 21, 2025 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | 1.09% | - |
| Oct 20, 2025 | 88.50 | 91.50 | 88.50 | 91.50 | 91.50 | 2.23% | - |
| Oct 17, 2025 | 86.50 | 89.50 | 86.50 | 89.50 | 89.50 | 1.70% | - |
| Oct 16, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | - | - |
| Oct 15, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Oct 14, 2025 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | 1.14% | - |
| Oct 13, 2025 | 85.50 | 87.50 | 85.50 | 87.50 | 87.50 | 1.74% | - |
| Oct 10, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -3.37% | - |
| Oct 9, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Oct 8, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.69% | - |
| Oct 7, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Oct 6, 2025 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | - | - |
| Oct 3, 2025 | 86.50 | 89.50 | 86.50 | 89.50 | 89.50 | 2.29% | - |
| Oct 2, 2025 | 86.00 | 87.50 | 86.00 | 87.50 | 87.50 | 0.57% | - |
| Oct 1, 2025 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | - | - |
| Sep 30, 2025 | 84.50 | 87.00 | 84.50 | 87.00 | 87.00 | 1.75% | - |
| Sep 29, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | -1.16% | - |
| Sep 26, 2025 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - | - |
| Sep 25, 2025 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 0.58% | - |
| Sep 24, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Sep 23, 2025 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | -0.57% | - |
| Sep 22, 2025 | 86.50 | 87.50 | 86.50 | 87.50 | 87.50 | 0.57% | - |