InflaRx N.V. (IF0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:35AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 13,050 |
| 29 Apr 2024 | 1.2240 | 1.2240 | 1.2010 | 1.2010 | 1.2010 | - |
| 26 Apr 2024 | 1.2840 | 1.2840 | 1.2150 | 1.2150 | 1.2150 | 13,050 |
| 25 Apr 2024 | 1.2530 | 1.2820 | 1.1970 | 1.1970 | 1.1970 | 850 |
| 24 Apr 2024 | 1.2550 | 1.2550 | 1.2000 | 1.2000 | 1.2000 | 1,600 |
| 23 Apr 2024 | 1.2670 | 1.3420 | 1.2520 | 1.3420 | 1.3420 | 3,200 |
| 22 Apr 2024 | 1.2550 | 1.2550 | 1.2130 | 1.2130 | 1.2130 | - |
| 19 Apr 2024 | 1.1870 | 1.1870 | 1.1690 | 1.1690 | 1.1690 | - |
| 18 Apr 2024 | 1.1690 | 1.1980 | 1.1690 | 1.1980 | 1.1980 | - |
| 17 Apr 2024 | 1.2310 | 1.2840 | 1.1760 | 1.1760 | 1.1760 | 1,500 |
| 16 Apr 2024 | 1.3020 | 1.3020 | 1.2920 | 1.2920 | 1.2920 | 200 |
| 15 Apr 2024 | 1.3900 | 1.3910 | 1.3250 | 1.3250 | 1.3250 | 400 |
| 12 Apr 2024 | 1.4360 | 1.4360 | 1.4220 | 1.4220 | 1.4220 | 2,109 |
| 11 Apr 2024 | 1.4220 | 1.4230 | 1.4220 | 1.4220 | 1.4220 | 150 |
| 10 Apr 2024 | 1.4810 | 1.4810 | 1.3770 | 1.3770 | 1.3770 | 50 |
| 09 Apr 2024 | 1.3200 | 1.3210 | 1.3200 | 1.3210 | 1.3210 | 1,500 |
| 08 Apr 2024 | 1.4280 | 1.4280 | 1.3910 | 1.3910 | 1.3910 | - |
| 05 Apr 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 04 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 240 |
| 03 Apr 2024 | 1.4090 | 1.4090 | 1.3920 | 1.3920 | 1.3920 | 780 |
| 02 Apr 2024 | 1.3940 | 1.4000 | 1.3440 | 1.4000 | 1.4000 | 93 |
| 28 Mar 2024 | 1.4220 | 1.4220 | 1.3740 | 1.3740 | 1.3740 | - |
| 27 Mar 2024 | 1.4120 | 1.4120 | 1.3460 | 1.3460 | 1.3460 | - |
| 26 Mar 2024 | 1.4100 | 1.4200 | 1.4060 | 1.4200 | 1.4200 | 300 |
| 25 Mar 2024 | 1.3960 | 1.3960 | 1.3800 | 1.3800 | 1.3800 | 100 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 21 Mar 2024 | 1.5280 | 1.5280 | 1.2000 | 1.4280 | 1.4280 | 3,700 |
| 20 Mar 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 19 Mar 2024 | 1.3580 | 1.6340 | 1.3580 | 1.6340 | 1.6340 | 1,500 |
| 18 Mar 2024 | 1.4420 | 1.4420 | 1.3520 | 1.3520 | 1.3520 | 101 |
| 15 Mar 2024 | 1.3840 | 1.3840 | 1.3500 | 1.3500 | 1.3500 | - |
| 14 Mar 2024 | 1.4340 | 1.4340 | 1.3500 | 1.3500 | 1.3500 | - |
| 13 Mar 2024 | 1.4240 | 1.4240 | 1.3740 | 1.3740 | 1.3740 | - |
| 12 Mar 2024 | 1.4620 | 1.5100 | 1.4620 | 1.5100 | 1.5100 | 1,000 |
| 11 Mar 2024 | 1.5240 | 1.5240 | 1.4900 | 1.4900 | 1.4900 | 1,500 |
| 08 Mar 2024 | 1.5240 | 1.5240 | 1.5100 | 1.5100 | 1.5100 | - |
| 07 Mar 2024 | 1.5680 | 1.5680 | 1.5100 | 1.5100 | 1.5100 | - |
| 06 Mar 2024 | 1.6140 | 1.6500 | 1.5720 | 1.6500 | 1.6500 | 4,164 |
| 05 Mar 2024 | 1.6100 | 1.6100 | 1.5580 | 1.5580 | 1.5580 | - |
| 04 Mar 2024 | 1.5580 | 1.5640 | 1.5580 | 1.5640 | 1.5640 | 1,000 |
| 01 Mar 2024 | 1.6240 | 1.6240 | 1.5760 | 1.5760 | 1.5760 | - |
| 29 Feb 2024 | 1.5840 | 1.7000 | 1.5840 | 1.7000 | 1.7000 | 2,000 |
| 28 Feb 2024 | 1.5100 | 1.5100 | 1.4460 | 1.4460 | 1.4460 | 660 |
| 27 Feb 2024 | 1.3640 | 1.3640 | 1.3080 | 1.3080 | 1.3080 | - |
| 26 Feb 2024 | 1.3820 | 1.3840 | 1.3300 | 1.3800 | 1.3800 | 4,200 |
| 23 Feb 2024 | 1.3540 | 1.3560 | 1.3540 | 1.3560 | 1.3560 | 100 |
| 22 Feb 2024 | 1.3800 | 1.3800 | 1.3780 | 1.3780 | 1.3780 | 400 |
| 21 Feb 2024 | 1.4140 | 1.4360 | 1.4140 | 1.4360 | 1.4360 | 1,000 |
| 20 Feb 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1,000 |
| 19 Feb 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 9,400 |
| 16 Feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 2,430 |
| 15 Feb 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 14 Feb 2024 | 1.4560 | 1.4560 | 1.4020 | 1.4020 | 1.4020 | - |
| 13 Feb 2024 | 1.5280 | 1.5280 | 1.4800 | 1.4800 | 1.4800 | 1,720 |
| 12 Feb 2024 | 1.4000 | 1.5380 | 1.4000 | 1.5380 | 1.5380 | 572 |
| 09 Feb 2024 | 1.4540 | 1.5000 | 1.4540 | 1.5000 | 1.5000 | 500 |
| 08 Feb 2024 | 1.4540 | 1.5220 | 1.3960 | 1.3960 | 1.3960 | 550 |
| 07 Feb 2024 | 1.5040 | 1.7000 | 1.5040 | 1.7000 | 1.7000 | 1,720 |
| 06 Feb 2024 | 1.4600 | 1.4600 | 1.4160 | 1.4160 | 1.4160 | 1,200 |
| 05 Feb 2024 | 1.5060 | 1.5360 | 1.4080 | 1.4080 | 1.4080 | 1,000 |
| 02 Feb 2024 | 1.5460 | 1.5460 | 1.4660 | 1.4660 | 1.4660 | - |
| 01 Feb 2024 | 1.4940 | 1.5100 | 1.4940 | 1.5100 | 1.5100 | - |
| 31 Jan 2024 | 1.5060 | 1.5380 | 1.4900 | 1.5260 | 1.5260 | 1,420 |
| 30 Jan 2024 | 1.5880 | 1.5880 | 1.4900 | 1.4900 | 1.4900 | 600 |
| 29 Jan 2024 | 1.4040 | 1.4040 | 1.3860 | 1.3860 | 1.3860 | - |
| 26 Jan 2024 | 1.3600 | 1.4080 | 1.3600 | 1.4080 | 1.4080 | 650 |
| 25 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 600 |
| 24 Jan 2024 | 1.5640 | 1.5700 | 1.5640 | 1.5700 | 1.5700 | 2,000 |
| 23 Jan 2024 | 1.4960 | 1.4960 | 1.4820 | 1.4820 | 1.4820 | - |
| 22 Jan 2024 | 1.4540 | 1.4540 | 1.4200 | 1.4200 | 1.4200 | 194 |
| 19 Jan 2024 | 1.4700 | 1.5520 | 1.3820 | 1.5220 | 1.5220 | 3,550 |
| 18 Jan 2024 | 1.4740 | 1.4740 | 1.3940 | 1.3940 | 1.3940 | - |
| 17 Jan 2024 | 1.4880 | 1.5000 | 1.3680 | 1.3680 | 1.3680 | 3,135 |
| 16 Jan 2024 | 1.5660 | 1.6120 | 1.5000 | 1.5020 | 1.5020 | 12,603 |
| 15 Jan 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| 12 Jan 2024 | 1.6140 | 1.6140 | 1.4840 | 1.4840 | 1.4840 | - |
| 11 Jan 2024 | 1.7980 | 1.7980 | 1.6080 | 1.6080 | 1.6080 | 750 |
| 10 Jan 2024 | 1.8380 | 1.9580 | 1.7400 | 1.7400 | 1.7400 | 6,650 |
| 09 Jan 2024 | 1.7100 | 1.7100 | 1.6220 | 1.6220 | 1.6220 | 600 |
| 08 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 05 Jan 2024 | 1.6500 | 1.7020 | 1.5300 | 1.6000 | 1.6000 | 1,860 |
| 04 Jan 2024 | 1.4540 | 1.6600 | 1.4540 | 1.6600 | 1.6600 | 2,600 |
| 03 Jan 2024 | 1.4780 | 1.5240 | 1.4600 | 1.4600 | 1.4600 | 1,500 |
| 02 Jan 2024 | 1.5000 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 2,600 |
| 29 Dec 2023 | 1.4780 | 1.5280 | 1.4780 | 1.5280 | 1.5280 | 150 |
| 28 Dec 2023 | 1.6060 | 1.6580 | 1.5980 | 1.5980 | 1.5980 | 2,200 |
| 27 Dec 2023 | 1.5540 | 1.5680 | 1.5300 | 1.5300 | 1.5300 | 11,472 |
| 22 Dec 2023 | 1.3240 | 1.3700 | 1.3240 | 1.3700 | 1.3700 | 860 |
| 21 Dec 2023 | 1.3440 | 1.3740 | 1.3440 | 1.3740 | 1.3740 | 300 |
| 20 Dec 2023 | 1.3040 | 1.3400 | 1.2880 | 1.3400 | 1.3400 | 6,166 |
| 19 Dec 2023 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 5,000 |
| 18 Dec 2023 | 1.2380 | 1.2560 | 1.2380 | 1.2400 | 1.2400 | 19,680 |
| 15 Dec 2023 | 1.2280 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 11,500 |
| 14 Dec 2023 | 1.2680 | 1.2680 | 1.1940 | 1.1940 | 1.1940 | 1,000 |
| 13 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 12 Dec 2023 | 1.2780 | 1.3400 | 1.2780 | 1.3400 | 1.3400 | 8,000 |
| 11 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 08 Dec 2023 | 1.2800 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 200 |
| 07 Dec 2023 | 1.3720 | 1.4000 | 1.3720 | 1.4000 | 1.4000 | 2,000 |
| 06 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.