Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inflarx Nv (IFRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.8813 0.9249 0.8772 0.9124 83,995
2nd Apr 2026 (Thu) 0.8813 0.9249 0.8772 0.9124 83,995
1st Apr 2026 (Wed) 0.90 0.92 0.86 0.903 19,843
31st Mar 2026 (Tue) 0.8661 0.8978 0.851 0.8944 4,625
30th Mar 2026 (Mon) 0.8907 0.8907 0.8121 0.8317 22,195
27th Mar 2026 (Fri) 0.9484 0.9499 0.8799 0.9119 19,032
26th Mar 2026 (Thu) 0.9601 0.9994 0.9132 0.93 36,971
25th Mar 2026 (Wed) 1.015 1.07 0.9423 0.9403 33,779
24th Mar 2026 (Tue) 0.99 1.04 0.98 1.02 19,517
23rd Mar 2026 (Mon) 0.95 1.005 0.94 0.9679 24,661
20th Mar 2026 (Fri) 0.9397 1.00 0.9216 0.94 9,868
19th Mar 2026 (Thu) 0.9025 0.9349 0.8202 0.9096 5,978
18th Mar 2026 (Wed) 1.00 1.03 0.8748 0.88 68,277
17th Mar 2026 (Tue) 0.925 0.9382 0.91 0.9132 13,319
16th Mar 2026 (Mon) 0.9601 0.9623 0.9203 0.91 8,856
13th Mar 2026 (Fri) 0.9699 1.04 0.9304 0.946 22,978
12th Mar 2026 (Thu) 1.005 1.005 0.9509 0.9809 8,879
11th Mar 2026 (Wed) 0.9424 0.9666 0.9321 0.962 946
10th Mar 2026 (Tue) 0.9496 1.00 0.9261 0.93 88,250
9th Mar 2026 (Mon) 0.9581 0.9989 0.9406 0.9512 15,116
6th Mar 2026 (Fri) 0.9754 0.98 0.9289 0.97 19,749
5th Mar 2026 (Thu) 0.8962 0.9341 0.8933 0.9201 25,307
4th Mar 2026 (Wed) 0.9252 0.9358 0.9035 0.9154 14,447
3rd Mar 2026 (Tue) 0.8901 0.9197 0.8701 0.9124 8,476
2nd Mar 2026 (Mon) 0.9023 0.93 0.90 0.9201 8,966
27th Feb 2026 (Fri) 0.92 0.9252 0.9137 0.92 13,253
26th Feb 2026 (Thu) 0.9239 0.935 0.9007 0.9313 7,545
25th Feb 2026 (Wed) 0.8753 0.9336 0.8753 0.9336 0
24th Feb 2026 (Tue) 0.8753 0.8819 0.8753 0.8819 0
23rd Feb 2026 (Mon) 0.8753 0.8753 0.834 0.8854 15,495
20th Feb 2026 (Fri) 0.8881 0.9044 0.8663 0.8947 13,820
19th Feb 2026 (Thu) 0.8967 0.9055 0.8562 0.8728 16,813
18th Feb 2026 (Wed) 0.8585 0.8893 0.8585 0.8787 9,875
17th Feb 2026 (Tue) 0.8753 0.8753 0.8419 0.8493 11,939
16th Feb 2026 (Mon) 0.84 0.865 0.84 0.8598 4,298
13th Feb 2026 (Fri) 0.84 0.865 0.84 0.8598 4,298
12th Feb 2026 (Thu) 0.8338 0.8386 0.8217 0.8313 11,384
11th Feb 2026 (Wed) 0.84 0.8517 0.8178 0.8509 9,908
10th Feb 2026 (Tue) 0.8501 0.8749 0.84 0.8449 20,246
9th Feb 2026 (Mon) 0.84 0.8774 0.8213 0.8576 22,865
6th Feb 2026 (Fri) 0.84 0.90 0.8297 0.8949 34,108
5th Feb 2026 (Thu) 0.879 0.8899 0.80 0.8254 67,223
FTSE 100 Latest
Value10,436.29
Change71.50