AS Infortar (FRA:X8K)
Germany · Delayed Price · Currency is EUR 54.00
-0.80 (-1.46%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:X8K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 54.80 | 54.80 | 54.20 | 54.20 | 54.20 | 1.50% | - |
| Aug 13, 2026 | 54.20 | 54.20 | 53.40 | 53.40 | 53.40 | -1.48% | - |
| Aug 12, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | - |
| Aug 11, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | -0.37% | - |
| Aug 10, 2026 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | 0.37% | - |
| Aug 7, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | - |
| Aug 6, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 0.37% | - |
| Aug 5, 2026 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | 7.57% | - |
| Aug 4, 2026 | 53.20 | 53.20 | 50.20 | 50.20 | 50.20 | -6.34% | - |
| Aug 3, 2026 | 54.00 | 54.00 | 53.60 | 53.60 | 53.60 | 1.52% | - |
| Jul 31, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.38% | - |
| Jul 30, 2026 | 53.40 | 53.40 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Jul 29, 2026 | 53.20 | 53.20 | 52.80 | 52.80 | 52.80 | 0.76% | - |
| Jul 28, 2026 | 53.60 | 53.60 | 52.40 | 52.40 | 52.40 | -2.24% | - |
| Jul 27, 2026 | 49.50 | 53.60 | 49.50 | 53.60 | 53.60 | 1.13% | - |
| Jul 24, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 0.38% | - |
| Jul 23, 2026 | 51.80 | 52.80 | 51.20 | 52.80 | 52.80 | 3.53% | 10 |
| Jul 22, 2026 | 50.60 | 51.00 | 47.30 | 51.00 | 51.00 | 0.79% | 44 |
| Jul 21, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.40% | - |
| Jul 20, 2026 | 50.60 | 50.60 | 49.60 | 50.40 | 50.40 | 0.40% | - |
| Jul 17, 2026 | 50.40 | 50.40 | 49.60 | 50.20 | 50.20 | 1.62% | - |
| Jul 16, 2026 | 50.20 | 50.20 | 48.60 | 49.40 | 49.40 | 0.41% | - |
| Jul 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.40% | - |
| Jul 13, 2026 | 49.20 | 50.20 | 47.40 | 50.20 | 50.20 | 0.40% | - |
| Jul 10, 2026 | 49.10 | 50.00 | 49.10 | 50.00 | 50.00 | 1.42% | - |
| Jul 9, 2026 | 49.00 | 49.30 | 49.00 | 49.30 | 49.30 | 2.92% | - |
| Jul 8, 2026 | 48.80 | 48.80 | 47.90 | 47.90 | 47.90 | 4.13% | - |
| Jul 7, 2026 | 46.60 | 46.60 | 44.70 | 46.00 | 46.00 | -0.84% | - |
| Jul 6, 2026 | 50.00 | 50.20 | 47.90 | 47.90 | 46.39 | -4.20% | - |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.42 | - | - |
| Jul 2, 2026 | 49.90 | 50.00 | 49.90 | 50.00 | 48.42 | 0.20% | - |
| Jul 1, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 48.33 | 5.72% | - |
| Jun 30, 2026 | 46.20 | 47.20 | 46.20 | 47.20 | 45.71 | -5.41% | - |
| Jun 29, 2026 | 47.90 | 49.90 | 47.90 | 49.90 | 48.33 | 1.01% | - |
| Jun 26, 2026 | 49.80 | 49.80 | 49.40 | 49.40 | 47.84 | 1.23% | - |
| Jun 25, 2026 | 49.40 | 49.60 | 48.80 | 48.80 | 47.26 | -0.81% | - |
| Jun 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 47.65 | - | - |
| Jun 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 47.65 | - | - |
| Jun 22, 2026 | 49.00 | 49.20 | 46.20 | 49.20 | 47.65 | 0.61% | - |
| Jun 19, 2026 | 48.60 | 48.90 | 48.60 | 48.90 | 47.36 | - | - |
| Jun 18, 2026 | 48.90 | 49.00 | 48.90 | 48.90 | 47.36 | - | - |
| Jun 17, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.36 | 1.03% | - |