Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

InflaRx N.V. (IF0.F)

Compare
0.9300
-0.0200
(-2.11%)
At close: April 17 at 3:42:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.94000.94000.93000.93000.9300350
Apr 16, 20250.96000.96000.95000.95000.95001,000
Apr 15, 20250.84000.88000.84000.86000.86004,550
Apr 14, 20250.80450.87000.80450.82350.82351,000
Apr 11, 20250.79450.84650.74750.82200.82201,600
Apr 10, 20250.88000.88000.88000.88000.88001,900
Apr 9, 20250.88000.88000.80500.83000.83001,400
Apr 8, 20250.92350.92350.88800.88800.8880200
Apr 7, 20250.84250.99650.84250.86050.86051,120
Apr 4, 20250.90150.95250.89100.89100.8910600
Apr 3, 20251.07001.07000.91850.91850.9185500
Apr 2, 20251.00001.00001.00001.00001.0000200
Apr 1, 20250.96000.96050.94100.94100.94102,100
Mar 31, 20251.06701.06700.94650.94650.9465750
Mar 28, 20251.15201.15201.05801.05801.0580-
Mar 27, 20251.25001.25001.08601.08601.08601,000
Mar 26, 20251.22201.29101.15701.15701.157085
Mar 25, 20251.29201.29201.18801.18801.1880-
Mar 24, 20251.17801.17801.11101.11101.1110-
Mar 21, 20251.16101.16101.14001.14001.14002,000
Mar 20, 20251.17001.24201.05501.05501.0550600
Mar 19, 20251.09701.09701.09401.09401.0940160
Mar 18, 20251.08201.18801.08201.18801.18801,800
Mar 17, 20251.15201.15201.15201.15201.1520-
Mar 14, 20251.05201.11001.05201.11001.110049,401
Mar 13, 20251.11101.19001.07101.07101.07101,610
Mar 12, 20251.08001.15801.05801.06501.06509,300
Mar 11, 20251.10501.10501.07001.07001.0700500
Mar 10, 20251.15001.15001.10001.10001.10001,800
Mar 7, 20251.12201.19301.12201.19301.19301,000
Mar 6, 20251.15101.15501.15101.15501.155011,000
Mar 5, 20251.19101.19101.10001.10001.10001,895
Mar 4, 20251.13701.24501.13701.24501.2450450
Mar 3, 20251.30201.30201.24401.24401.2440-
Feb 28, 20251.28401.32001.22101.32001.32003,000
Feb 27, 20251.39201.40001.28401.28401.28401,600
Feb 26, 20251.48201.48201.38001.38001.3800-
Feb 25, 20251.52001.52001.35101.51101.5110500
Feb 24, 20251.72701.72701.49801.49801.4980300
Feb 21, 20251.73801.73801.70701.70701.7070-
Feb 20, 20251.79601.90901.69501.69501.6950500
Feb 19, 20251.78001.78001.69201.69201.6920-
Feb 18, 20251.87701.89101.77101.77101.77104,600
Feb 17, 20251.83001.90201.83001.90201.9020300
Feb 14, 20252.10802.10801.77201.77201.77206,311
Feb 13, 20252.46602.46602.35002.37402.37402,100
Feb 12, 20252.40602.40602.37002.37002.3700-
Feb 11, 20252.48402.48402.37602.37602.3760-
Feb 10, 20252.39402.51402.26202.26202.2620600
Feb 7, 20252.41202.41202.34602.34602.3460-
Feb 6, 20252.57002.57002.30602.30602.30601,000
Feb 5, 20252.33802.33802.23602.23602.2360-
Feb 4, 20252.30402.30402.24802.24802.2480-
Feb 3, 20252.16602.16602.15402.15402.1540-
Jan 31, 20252.25002.25002.25002.25002.2500-
Jan 30, 20252.12602.12602.04402.04402.0440-
Jan 29, 20252.15402.15402.10602.10602.1060-
Jan 28, 20252.15202.15202.11602.11602.1160-
Jan 27, 20252.18602.18602.07402.07402.07405,200
Jan 24, 20252.30002.30002.30002.30002.3000-
Jan 23, 20252.37002.37002.37002.37002.3700-
Jan 22, 20252.36402.36402.30002.30002.30001,000
Jan 21, 20252.39602.39602.31002.31002.3100-
Jan 20, 20252.43002.43002.43002.43002.4300200
Jan 17, 20252.44802.44802.30002.36802.36804,600
Jan 16, 20252.33602.60002.33602.60002.60003,570
Jan 15, 20252.24202.24202.22602.22602.2260-
Jan 14, 20252.25402.25402.21602.21602.2160-
Jan 13, 20252.19402.19402.09802.09802.0980-
Jan 10, 20252.23202.23602.23202.23602.2360-
Jan 9, 20252.22802.22802.22802.22802.2280-
Jan 8, 20252.50002.50002.26002.26002.26002,200
Jan 7, 20252.20402.40202.12202.12202.12201,000
Jan 6, 20252.30002.30002.22602.27202.27207,500
Jan 3, 20252.40002.40002.17202.17202.1720-
Jan 2, 20252.49602.52602.28202.52602.52603,100
Dec 30, 20242.59802.60402.59802.60402.6040155
Dec 27, 20242.45002.52002.42002.52002.52006,600
Dec 23, 20242.05002.05002.05002.05002.0500-
Dec 20, 20242.02402.02402.02402.02402.0240-
Dec 19, 20242.05402.05401.80002.01002.01001,780
Dec 18, 20242.08602.08602.08602.08602.0860-
Dec 17, 20242.09002.09002.09002.09002.0900-
Dec 16, 20242.21602.21602.15602.16002.16001,350
Dec 13, 20242.20402.20402.17802.17802.1780-
Dec 12, 20242.35602.35602.18202.19602.19603,350
Dec 11, 20242.35402.35402.35402.35402.3540-
Dec 10, 20242.45202.46602.44002.44002.4400120
Dec 9, 20242.48002.48002.33802.43402.4340300
Dec 6, 20242.29402.61802.26802.61802.61805,200
Dec 5, 20242.21202.35802.10602.10602.1060913
Dec 4, 20242.11602.20001.99601.99601.99602,222
Dec 3, 20242.25402.38002.09602.15002.15003,313
Dec 2, 20242.28602.44802.24402.24402.2440640
Nov 29, 20242.16402.38802.16402.27402.2740800
Nov 28, 20242.16802.37602.16802.37602.3760275
Nov 27, 20241.99702.09601.99702.09602.0960-
Nov 26, 20241.92702.03001.92702.03002.0300-
Nov 25, 20241.96701.96701.87801.87801.8780-
Nov 22, 20241.87102.02201.87101.97501.97502,530
Nov 21, 20241.89201.89201.82201.83601.83601,050
Nov 20, 20241.78701.78701.72101.72101.7210-
Nov 19, 20241.59901.95001.57601.95001.95001,940
Nov 18, 20241.76501.76501.66201.66201.6620-
Nov 15, 20242.07602.24001.77201.77201.77207,610
Nov 14, 20241.62202.25001.62202.25002.25006,300
Nov 13, 20241.41001.53501.41001.50001.50002,380
Nov 12, 20241.42201.42201.42201.42201.4220-
Nov 11, 20241.43501.43501.41201.41201.4120-
Nov 8, 20241.38101.40001.34501.40001.4000500
Nov 7, 20241.40501.46601.33001.33001.3300300
Nov 6, 20241.46401.46401.37601.37601.3760-
Nov 5, 20241.41401.41401.37101.37101.3710200
Nov 4, 20241.42901.42901.38001.38001.3800-
Nov 1, 20241.40701.41501.40701.41501.4150-
Oct 31, 20241.42401.42401.36701.36701.3670-
Oct 30, 20241.44401.48901.37801.37801.3780300
Oct 29, 20241.45201.45201.40001.40001.400070
Oct 28, 20241.43901.43901.39601.39601.3960-
Oct 25, 20241.45701.45701.45701.45701.4570-
Oct 24, 20241.39001.39001.39001.39001.3900-
Oct 23, 20241.40601.40601.40601.40601.4060-
Oct 22, 20241.39501.45201.33901.42001.420062
Oct 21, 20241.55001.55001.35101.35101.35101,075
Oct 18, 20241.41001.47401.34201.34201.34202,500
Oct 17, 20241.37101.45001.37101.45001.4500800
Oct 16, 20241.34201.34201.28901.28901.2890-
Oct 15, 20241.44901.44901.31801.31801.3180600
Oct 14, 20241.35001.35001.30001.30001.3000-
Oct 11, 20241.32201.32201.28001.28001.2800300
Oct 10, 20241.35201.40201.29701.29701.2970200
Oct 9, 20241.34801.34801.30801.30801.3080-
Oct 8, 20241.37501.38001.37501.38001.380075
Oct 7, 20241.40101.40101.30101.30101.3010200
Oct 4, 20241.39401.39401.35701.35701.3570-
Oct 3, 20241.36701.36701.36701.36701.3670-
Oct 2, 20241.35501.35501.23601.23601.2360-
Oct 1, 20241.35501.35501.30701.30701.3070940
Sep 30, 20241.38701.38701.32101.32101.3210-
Sep 27, 20241.38501.38501.38501.38501.3850-
Sep 26, 20241.36001.37001.36001.37001.3700-
Sep 25, 20241.35701.35701.35701.35701.3570-
Sep 24, 20241.32201.32201.24801.24801.2480-
Sep 23, 20241.36901.36901.28301.28301.2830-
Sep 20, 20241.34301.34301.26801.26801.2680-
Sep 19, 20241.28801.28801.25001.25001.2500-
Sep 18, 20241.29201.29201.21401.21401.2140-
Sep 17, 20241.28501.28501.22401.28001.280040
Sep 16, 20241.27201.28001.22501.28001.2800675
Sep 13, 20241.29201.29201.24001.24001.2400-
Sep 12, 20241.30701.30701.24201.24201.2420-
Sep 11, 20241.31301.31301.28801.28801.2880-
Sep 10, 20241.36701.36701.30301.30501.305060
Sep 9, 20241.36101.36101.29301.29301.2930-
Sep 6, 20241.39301.39301.35101.35101.3510-
Sep 5, 20241.38401.38401.32901.32901.3290-
Sep 4, 20241.43601.49501.37401.37401.37401,666
Sep 3, 20241.42201.42201.37801.37801.3780-
Sep 2, 20241.42201.42201.42201.42201.4220-
Aug 30, 20241.47801.48801.42001.42001.4200200
Aug 29, 20241.42601.42601.37501.37501.3750-
Aug 28, 20241.44001.45101.38501.38501.38501,500
Aug 27, 20241.42101.42101.42101.42101.4210-
Aug 26, 20241.40101.40101.40101.40101.4010-
Aug 23, 20241.35001.36801.32001.36801.36801,500
Aug 22, 20241.25201.27001.25201.27001.2700-
Aug 21, 20241.30301.34001.30301.34001.3400105
Aug 20, 20241.22701.22701.19001.19001.1900-
Aug 19, 20241.23401.23401.17701.17701.1770-
Aug 16, 20241.21201.21201.16001.16001.1600-
Aug 15, 20241.21301.21301.15501.15501.1550-
Aug 14, 20241.23801.23801.19001.19001.1900-
Aug 13, 20241.23701.23701.20401.20401.2040-
Aug 12, 20241.24601.24601.22001.22001.2200-
Aug 9, 20241.22801.22801.22001.22001.2200-
Aug 8, 20241.27201.27201.27201.27201.2720-
Aug 7, 20241.31601.31601.30001.30001.3000-
Aug 6, 20241.26301.26301.21001.21001.2100-
Aug 5, 20241.28001.29001.28001.29001.2900-
Aug 2, 20241.40001.40001.40001.40001.40001,774
Aug 1, 20241.38401.42001.38401.42001.42001,000
Jul 31, 20241.41701.46401.37901.37901.3790150
Jul 30, 20241.40401.40401.33901.33901.3390-
Jul 29, 20241.39701.47801.37001.47801.47801,750
Jul 26, 20241.41001.41001.34101.34101.3410-
Jul 25, 20241.38301.38301.31701.31701.3170-
Jul 24, 20241.31901.31901.28901.28901.2890-
Jul 23, 20241.39301.39301.35101.35101.3510-
Jul 22, 20241.41701.46401.35701.35701.3570274
Jul 19, 20241.45301.45301.38201.38201.3820-
Jul 18, 20241.43401.43401.42201.42201.4220-
Jul 17, 20241.52501.52501.46201.46201.4620860
Jul 16, 20241.50401.51001.50401.51001.5100-
Jul 15, 20241.49601.49601.44801.44801.4480-
Jul 12, 20241.48801.53201.48001.48001.48001,800
Jul 11, 20241.47401.47401.47401.47401.4740-
Jul 10, 20241.52201.52201.52201.52201.5220-
Jul 9, 20241.43001.43001.43001.43001.4300-
Jul 8, 20241.49301.52701.49301.52701.52701,500
Jul 5, 20241.48401.53001.48401.53001.5300220
Jul 4, 20241.50701.50701.50701.50701.5070-
Jul 3, 20241.58801.58801.58801.58801.58801,632
Jul 2, 20241.57101.57101.57101.57101.5710-
Jul 1, 20241.59701.59701.59701.59701.5970-
Jun 28, 20241.54101.54101.54101.54101.5410-
Jun 27, 20241.48001.48301.48001.48001.48005,500
Jun 26, 20241.49201.49201.49201.49201.4920-
Jun 25, 20241.53401.55001.53401.55001.55001,320
Jun 24, 20241.42001.42001.42001.42001.4200-
Jun 21, 20241.38101.38101.35001.35001.3500-
Jun 20, 20241.36201.36601.35001.35001.350025
Jun 19, 20241.37101.37101.37101.37101.3710-
Jun 18, 20241.39201.39201.35001.35001.3500140
Jun 17, 20241.43701.43701.39501.39501.3950-
Jun 14, 20241.39601.39601.33701.33701.3370-
Jun 13, 20241.45101.45101.31901.31901.3190-
Jun 12, 20241.43201.43201.39701.39701.3970-
Jun 11, 20241.44701.44701.36701.36701.3670-
Jun 10, 20241.47501.47501.40001.40001.400080
Jun 7, 20241.42801.42801.42501.42501.4250-
Jun 6, 20241.39001.42001.39001.40801.4080500
Jun 5, 20241.43201.43201.35501.43001.43001,000
Jun 4, 20241.43701.43701.38301.38301.3830300
Jun 3, 20241.25001.25001.25001.25001.250050
May 31, 20241.30401.30401.26601.26601.2660-
May 30, 20241.32701.32701.27901.27901.2790-
May 29, 20241.32701.33501.32701.33501.3350-
May 28, 20241.30501.43001.24301.24301.24305,800
May 27, 20241.34001.34001.33301.33301.3330395
May 24, 20241.37001.37001.30801.30801.3080-
May 23, 20241.49101.49101.42301.42301.4230500
May 22, 20241.38001.45801.38001.45801.4580-
May 21, 20241.39901.39901.34701.34701.3470720
May 20, 20241.47801.48001.47801.48001.48006,081
May 17, 20241.31701.32501.28001.32501.32503,980
May 16, 20241.26801.31101.26801.31101.311010,330
May 15, 20241.31101.31101.31101.31101.31101,120
May 14, 20241.14601.20601.08001.20601.20606,567
May 13, 20241.08901.12001.08901.12001.12001,000
May 10, 20241.10201.12901.10201.12901.1290900
May 9, 20241.10101.10101.07901.07901.0790-
May 8, 20241.13601.15001.08001.08001.0800500
May 7, 20241.19201.19201.14701.14701.1470-
May 6, 20241.26401.26401.23601.23601.2360-
May 3, 20241.26801.26801.24601.24601.2460-
May 2, 20241.30001.30001.23001.23001.2300100
Apr 30, 20241.28801.28801.22701.22701.2270-
Apr 29, 20241.22401.22401.20101.20101.2010-
Apr 26, 20241.28401.28401.21501.21501.215013,050
Apr 25, 20241.25301.28201.19701.19701.1970850
Apr 24, 20241.25501.25501.20001.20001.20001,600
Apr 23, 20241.26701.34201.25201.34201.34203,200
Apr 22, 20241.25501.25501.21301.21301.2130-
Apr 19, 20241.18701.18701.16901.16901.1690-
Apr 18, 20241.16901.19801.16901.19801.1980-
Apr 17, 20241.23101.28401.17601.17601.17601,500