InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
0.8787
+0.0294 (3.46%)
At close: Feb 18, 2026, 4:00 PM EST
0.8899
+0.0112 (1.27%)
After-hours: Feb 18, 2026, 6:44 PM EST
InflaRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 3.46% | 140,887 |
| Feb 17, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -1.22% | 135,011 |
| Feb 13, 2026 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 3.43% | 106,221 |
| Feb 12, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -2.30% | 107,722 |
| Feb 11, 2026 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | 0.71% | 176,286 |
| Feb 10, 2026 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.48% | 175,503 |
| Feb 9, 2026 | 0.83 | 0.88 | 0.82 | 0.86 | 0.86 | -4.17% | 406,764 |
| Feb 6, 2026 | 0.84 | 0.90 | 0.83 | 0.89 | 0.89 | 8.42% | 637,393 |
| Feb 5, 2026 | 0.85 | 0.89 | 0.80 | 0.83 | 0.83 | -1.74% | 684,096 |
| Feb 4, 2026 | 0.88 | 0.96 | 0.81 | 0.84 | 0.84 | -4.55% | 583,421 |
| Feb 3, 2026 | 0.98 | 0.99 | 0.86 | 0.88 | 0.88 | -9.65% | 401,055 |
| Feb 2, 2026 | 0.88 | 1.01 | 0.87 | 0.97 | 0.97 | 10.42% | 623,521 |
| Jan 30, 2026 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | -4.40% | 254,436 |
| Jan 29, 2026 | 0.92 | 0.96 | 0.88 | 0.92 | 0.92 | 1.30% | 591,764 |
| Jan 28, 2026 | 0.96 | 0.98 | 0.89 | 0.91 | 0.91 | -5.77% | 986,048 |
| Jan 27, 2026 | 0.96 | 1.00 | 0.93 | 0.97 | 0.97 | 3.83% | 694,634 |
| Jan 26, 2026 | 1.00 | 1.01 | 0.93 | 0.93 | 0.93 | -7.82% | 649,357 |
| Jan 23, 2026 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 904,383 |
| Jan 22, 2026 | 1.01 | 1.07 | 0.99 | 1.03 | 1.03 | 3.00% | 437,681 |
| Jan 21, 2026 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | 1.11% | 315,716 |
| Jan 20, 2026 | 1.00 | 1.01 | 0.93 | 0.99 | 0.99 | -1.10% | 1,146,770 |
| Jan 16, 2026 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | - | 488,526 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.00 | 1.00 | 1.00 | -6.54% | 525,111 |
| Jan 14, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 7.00% | 684,585 |
| Jan 13, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 666,671 |
| Jan 12, 2026 | 1.07 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 737,276 |
| Jan 9, 2026 | 1.11 | 1.14 | 1.04 | 1.04 | 1.04 | -4.59% | 693,574 |
| Jan 8, 2026 | 1.21 | 1.22 | 1.09 | 1.09 | 1.09 | -9.17% | 404,130 |
| Jan 7, 2026 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 396,569 |
| Jan 6, 2026 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 631,695 |
| Jan 5, 2026 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 4.59% | 503,146 |
| Jan 2, 2026 | 1.03 | 1.12 | 1.02 | 1.09 | 1.09 | 7.92% | 690,711 |
| Dec 31, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 590,405 |
| Dec 30, 2025 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | - | 1,562,634 |
| Dec 29, 2025 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -7.27% | 829,779 |
| Dec 26, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 513,076 |
| Dec 24, 2025 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 5.56% | 303,990 |
| Dec 23, 2025 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 444,811 |
| Dec 22, 2025 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 588,457 |
| Dec 19, 2025 | 1.06 | 1.16 | 1.03 | 1.11 | 1.11 | 4.72% | 806,421 |
| Dec 18, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 882,483 |
| Dec 17, 2025 | 1.04 | 1.12 | 1.01 | 1.01 | 1.01 | -2.88% | 632,332 |
| Dec 16, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 526,490 |
| Dec 15, 2025 | 1.04 | 1.05 | 0.96 | 1.00 | 1.00 | -4.76% | 802,798 |
| Dec 12, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 2.94% | 579,386 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 502,460 |
| Dec 10, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 554,187 |
| Dec 9, 2025 | 1.06 | 1.12 | 1.05 | 1.06 | 1.06 | - | 603,837 |
| Dec 8, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | - | 613,508 |
| Dec 5, 2025 | 1.05 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 480,285 |