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 N.v. (IFRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.41 2.50 2.30 2.44 51,436
19th May 2026 (Tue) 2.47 2.49 2.285 2.37 207,161
18th May 2026 (Mon) 2.47 2.66 2.45 2.50 55,219
15th May 2026 (Fri) 2.38 2.48 2.245 2.47 120,103
14th May 2026 (Thu) 2.52 2.60 2.375 2.38 71,210
13th May 2026 (Wed) 2.67 2.68 2.46 2.52 205,716
12th May 2026 (Tue) 2.45 2.55 2.34 2.43 99,735
11th May 2026 (Mon) 2.60 2.71 2.455 2.50 126,370
8th May 2026 (Fri) 2.55 2.80 2.38 2.58 254,535
7th May 2026 (Thu) 2.33 2.94 2.33 2.65 371,472
6th May 2026 (Wed) 2.55 2.85 2.305 2.50 1,140,060
5th May 2026 (Tue) 2.16 2.20 1.93 1.97 100,656
4th May 2026 (Mon) 2.09 2.195 1.99 2.13 136,123
1st May 2026 (Fri) 2.03 2.13 1.94 2.10 150,681
30th Apr 2026 (Thu) 1.91 2.195 1.90 2.07 213,673
29th Apr 2026 (Wed) 1.69 1.98 1.64 1.98 153,769
28th Apr 2026 (Tue) 1.64 1.95 1.64 1.67 181,886
27th Apr 2026 (Mon) 1.50 1.625 1.50 1.61 106,669
24th Apr 2026 (Fri) 1.59 1.59 1.475 1.48 99,495
23rd Apr 2026 (Thu) 1.61 1.61 1.515 1.56 54,066
22nd Apr 2026 (Wed) 1.66 1.67 1.45 1.60 76,881
21st Apr 2026 (Tue) 1.615 1.74 1.56 1.73 109,546
20th Apr 2026 (Mon) 1.53 1.66 1.49 1.66 87,309
17th Apr 2026 (Fri) 1.20 1.67 1.20 1.59 636,764
16th Apr 2026 (Thu) 1.20 1.225 1.17 1.20 19,343
15th Apr 2026 (Wed) 1.18 1.25 1.14 1.21 100,196
14th Apr 2026 (Tue) 1.08 1.20 1.06 1.14 71,138
13th Apr 2026 (Mon) 0.9766 1.09 0.9766 1.07 31,614
10th Apr 2026 (Fri) 1.04 1.04 0.99 1.00 20,609
9th Apr 2026 (Thu) 0.9608 1.05 0.9608 1.03 69,457
8th Apr 2026 (Wed) 1.03 1.03 0.94 0.95 30,528
7th Apr 2026 (Tue) 0.9705 1.02 0.96 0.9672 42,303
6th Apr 2026 (Mon) 0.9499 1.03 0.92 0.9434 126,002
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
FTSE 100 Latest
Value10,443.47
Change11.13