AS Infortar (FRA:X8K)
Germany · Delayed Price · Currency is EUR 67.20
+0.60 (0.90%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:X8K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.80 | 67.80 | 66.20 | 67.20 | 67.20 | 0.90% | 60 |
| Oct 22, 2026 | 67.60 | 67.60 | 66.60 | 66.60 | 66.60 | 2.46% | - |
| Oct 21, 2026 | 64.60 | 66.00 | 64.60 | 65.00 | 65.00 | 1.88% | - |
| Oct 20, 2026 | 64.40 | 64.40 | 59.60 | 63.80 | 63.80 | -8.60% | - |
| Oct 19, 2026 | 63.80 | 69.80 | 63.80 | 69.80 | 69.80 | 13.31% | 60 |
| Oct 16, 2026 | 63.80 | 63.80 | 61.60 | 61.60 | 61.60 | -1.60% | - |
| Oct 15, 2026 | 63.20 | 64.00 | 62.60 | 62.60 | 62.60 | 1.62% | - |
| Oct 14, 2026 | 63.20 | 63.20 | 61.60 | 61.60 | 61.60 | - | - |
| Oct 13, 2026 | 63.60 | 63.60 | 61.60 | 61.60 | 61.60 | - | - |
| Oct 12, 2026 | 63.80 | 63.80 | 61.60 | 61.60 | 61.60 | 0.65% | 9 |
| Oct 9, 2026 | 63.40 | 63.40 | 61.20 | 61.20 | 61.20 | -2.55% | - |
| Oct 8, 2026 | 63.60 | 63.60 | 62.80 | 62.80 | 62.80 | - | - |
| Oct 7, 2026 | 63.60 | 63.60 | 62.80 | 62.80 | 62.80 | 2.61% | - |
| Oct 6, 2026 | 60.80 | 61.20 | 60.80 | 61.20 | 61.20 | -2.86% | - |
| Oct 5, 2026 | 62.60 | 63.20 | 62.60 | 63.00 | 63.00 | -1.25% | - |
| Oct 2, 2026 | 62.60 | 63.80 | 62.60 | 63.80 | 63.80 | 1.27% | - |
| Oct 1, 2026 | 60.20 | 63.00 | 60.20 | 63.00 | 63.00 | -3.67% | - |
| Sep 30, 2026 | 62.60 | 65.40 | 62.60 | 65.40 | 65.40 | 2.83% | 186 |
| Sep 29, 2026 | 63.40 | 64.20 | 63.40 | 63.60 | 63.60 | 0.95% | - |
| Sep 28, 2026 | 61.00 | 63.00 | 60.60 | 63.00 | 63.00 | 4.30% | - |
| Sep 25, 2026 | 59.20 | 60.40 | 59.20 | 60.40 | 60.40 | 5.23% | - |
| Sep 24, 2026 | 59.20 | 59.20 | 57.40 | 57.40 | 57.40 | -3.69% | - |
| Sep 23, 2026 | 59.20 | 59.60 | 59.20 | 59.60 | 59.60 | -6.87% | - |
| Sep 22, 2026 | 59.80 | 68.00 | 59.20 | 64.00 | 64.00 | 7.38% | 188 |
| Sep 21, 2026 | 59.80 | 59.80 | 59.60 | 59.60 | 59.60 | -0.33% | - |
| Sep 18, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.01% | - |
| Sep 17, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.67% | - |
| Sep 16, 2026 | 59.20 | 59.60 | 59.20 | 59.60 | 59.60 | - | - |
| Sep 15, 2026 | 59.60 | 59.60 | 59.20 | 59.60 | 59.60 | 0.68% | - |
| Sep 14, 2026 | 58.80 | 59.60 | 58.80 | 59.20 | 59.20 | 2.78% | - |
| Sep 11, 2026 | 59.80 | 59.80 | 57.60 | 57.60 | 57.60 | -2.70% | - |
| Sep 10, 2026 | 59.80 | 59.80 | 59.20 | 59.20 | 59.20 | 1.02% | - |
| Sep 9, 2026 | 56.80 | 59.60 | 56.80 | 58.60 | 58.60 | -3.93% | - |
| Sep 8, 2026 | 56.80 | 61.00 | 56.80 | 61.00 | 61.00 | 10.11% | - |
| Sep 7, 2026 | 56.80 | 57.00 | 55.40 | 55.40 | 55.40 | -0.72% | - |
| Sep 4, 2026 | 54.80 | 55.80 | 54.60 | 55.80 | 55.80 | 4.89% | - |
| Sep 3, 2026 | 53.80 | 53.80 | 52.40 | 53.20 | 53.20 | 1.53% | - |
| Sep 2, 2026 | 54.20 | 54.20 | 52.40 | 52.40 | 52.40 | 0.77% | - |
| Sep 1, 2026 | 53.60 | 53.60 | 52.00 | 52.00 | 52.00 | -2.26% | - |
| Aug 31, 2026 | 54.20 | 54.20 | 53.20 | 53.20 | 53.20 | -1.85% | - |
| Aug 28, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | - |
| Aug 27, 2026 | 54.00 | 54.20 | 53.60 | 54.20 | 54.20 | 0.37% | - |
| Aug 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.46% | - |
| Aug 25, 2026 | 53.40 | 54.80 | 53.40 | 54.80 | 54.80 | 0.74% | - |
| Aug 24, 2026 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | 0.37% | - |
| Aug 21, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.12% | - |
| Aug 20, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.37% | - |
| Aug 19, 2026 | 53.60 | 53.80 | 53.60 | 53.80 | 53.80 | 0.37% | - |
| Aug 18, 2026 | 54.40 | 54.40 | 53.60 | 53.60 | 53.60 | -1.47% | - |
| Aug 17, 2026 | 54.40 | 54.40 | 52.60 | 54.40 | 54.40 | 0.37% | - |