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
18th Jul 2025 (Fri) 0.8501 0.8799 0.833 0.864 28,101
17th Jul 2025 (Thu) 0.8418 0.869 0.831 0.8679 10,614
16th Jul 2025 (Wed) 0.8599 0.867 0.839 0.85 3,630
15th Jul 2025 (Tue) 0.87 0.87 0.801 0.814 29,349
14th Jul 2025 (Mon) 0.87 0.89 0.87 0.892 23,228
11th Jul 2025 (Fri) 0.9101 0.93 0.8721 0.8801 17,160
10th Jul 2025 (Thu) 0.8901 0.9051 0.8901 0.8952 4,080
9th Jul 2025 (Wed) 0.8747 0.8968 0.8747 0.8941 8,767
8th Jul 2025 (Tue) 0.85 0.889 0.825 0.8759 41,794
7th Jul 2025 (Mon) 0.80 1.00 0.80 0.82 182,109
4th Jul 2025 (Fri) 0.80 0.80 0.80 0.8024 1,763
3rd Jul 2025 (Thu) 0.80 0.80 0.80 0.8024 1,763
2nd Jul 2025 (Wed) 0.81 0.82 0.8051 0.811 10,464
1st Jul 2025 (Tue) 0.789 0.8064 0.789 0.80 7,808
30th Jun 2025 (Mon) 0.80 0.8015 0.7876 0.79 7,036
27th Jun 2025 (Fri) 0.8012 0.829 0.8012 0.8078 4,556
26th Jun 2025 (Thu) 0.84 0.85 0.795 0.8326 6,712
25th Jun 2025 (Wed) 0.7862 0.8449 0.773 0.84 31,009
24th Jun 2025 (Tue) 0.7997 0.8004 0.7922 0.80 4,488
23rd Jun 2025 (Mon) 0.771 0.8135 0.771 0.793 16,595
20th Jun 2025 (Fri) 0.78 0.80 0.78 0.7952 11,330
19th Jun 2025 (Thu) 0.7629 0.8318 0.7629 0.798 11,200
18th Jun 2025 (Wed) 0.7629 0.8318 0.7629 0.798 11,200
17th Jun 2025 (Tue) 0.7899 0.7899 0.755 0.7699 4,420
16th Jun 2025 (Mon) 0.796 0.80 0.765 0.78 17,369
13th Jun 2025 (Fri) 0.78 0.785 0.757 0.784 9,871
12th Jun 2025 (Thu) 0.812 0.82 0.7969 0.80 26,102
11th Jun 2025 (Wed) 0.84 0.84 0.811 0.8329 24,136
10th Jun 2025 (Tue) 0.86 0.86 0.8275 0.8382 16,156
9th Jun 2025 (Mon) 0.8485 0.8597 0.8403 0.85 27,279
6th Jun 2025 (Fri) 0.83 0.8651 0.83 0.8301 13,543
5th Jun 2025 (Thu) 0.8367 0.8571 0.82 0.849 16,914
4th Jun 2025 (Wed) 0.86 0.88 0.824 0.85 36,674
3rd Jun 2025 (Tue) 0.7975 0.8791 0.7975 0.88 37,835
2nd Jun 2025 (Mon) 0.7957 0.8174 0.79 0.81 45,981
30th May 2025 (Fri) 0.8245 0.835 0.80 0.8025 21,774
29th May 2025 (Thu) 0.7708 0.8802 0.7565 0.8501 176,079
28th May 2025 (Wed) 0.7858 0.7858 0.72 0.72 824,974
27th May 2025 (Tue) 1.81 1.82 1.81 1.82 3,534
26th May 2025 (Mon) 1.85 1.85 1.85 1.85 0
23rd May 2025 (Fri) 1.85 1.86 1.80 1.85 12,879
22nd May 2025 (Thu) 1.76 1.81 1.76 1.79 5,624
21st May 2025 (Wed) 1.75 1.77 1.75 1.77 1,048
20th May 2025 (Tue) 1.76 1.76 1.73 1.74 10,578
19th May 2025 (Mon) 1.715 1.77 1.715 1.75 11,046
FTSE 100 Latest
Value8,992.12
Change19.48