Stuttgart - Delayed Quote EUR

InflaRx NV (IF0.SG)

Compare
2.2800
-0.0200
(-0.87%)
At close: January 24 at 5:43:42 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.26202.28002.24402.28002.2800-
Jan 23, 20252.36602.37002.21602.30002.3000-
Jan 22, 20252.36202.36202.17202.28202.2820-
Jan 21, 20252.39602.39802.32602.34802.348050
Jan 20, 20252.42802.47802.38402.38602.38601,000
Jan 17, 20252.44602.44602.33202.33202.3320-
Jan 16, 20252.41602.52202.37402.37402.37404,111
Jan 15, 20252.24002.45202.22802.39202.39202,810
Jan 14, 20252.25202.25602.22402.24802.2480-
Jan 13, 20252.19202.28802.19202.28802.2880200
Jan 10, 20252.23002.27802.19602.19602.1960-
Jan 9, 20252.22602.22602.22602.22602.2260-
Jan 8, 20252.42802.42802.42802.42802.4280-
Jan 7, 20252.20202.30002.20202.28002.28002,500
Jan 6, 20252.30202.36802.30202.36802.368025
Jan 3, 20252.40002.40002.26202.26202.2620-
Jan 2, 20252.40602.40602.35602.35602.3560-
Dec 30, 20242.44202.48802.44202.48802.4880600
Dec 27, 20242.47002.47002.47002.47002.4700-
Dec 23, 20242.15402.41602.15402.41602.41603,000
Dec 20, 20242.02202.02202.02202.02202.0220-
Dec 19, 20242.05202.05202.05202.05202.0520-
Dec 18, 20242.08402.08402.08402.08402.0840-
Dec 17, 20242.20202.20202.13402.13402.1340-
Dec 16, 20242.21402.21402.13802.13802.1380-
Dec 13, 20242.20202.28402.12002.28402.2840-
Dec 12, 20242.35402.35402.15202.20602.20601,200
Dec 11, 20242.35202.38802.35202.38802.3880-
Dec 10, 20242.43202.43202.36002.36002.3600-
Dec 9, 20242.47802.50202.47802.50202.5020-
Dec 6, 20242.29202.29202.29202.29202.2920-
Dec 5, 20242.22002.28202.21202.28202.2820-
Dec 4, 20242.11402.18402.04602.04602.0460550
Dec 3, 20242.25202.25202.02402.02402.0240400
Dec 2, 20242.28402.35602.19402.35602.35601,300
Nov 29, 20242.30202.30202.30202.30202.3020-
Nov 28, 20242.24002.33802.17802.30202.30206,200
Nov 27, 20242.06802.06802.05202.05202.0520-
Nov 26, 20241.99502.12601.99502.12602.1260-
Nov 25, 20241.96601.96601.96601.96601.9660-
Nov 22, 20241.93802.03401.93802.03402.0340-
Nov 21, 20241.89101.97101.82101.93401.93402,000
Nov 20, 20241.78601.99001.78601.89501.8950640
Nov 19, 20241.64001.80201.64001.80201.80209,000
Nov 18, 20241.75101.84301.70301.70301.7030700
Nov 15, 20242.00202.20801.80301.81601.816015,100
Nov 14, 20241.59702.23201.59702.23202.23203,400
Nov 13, 20241.43101.55201.43101.55201.55205,000
Nov 12, 20241.41601.43301.41601.43301.4330-
Nov 11, 20241.43401.49101.37901.37901.3790-
Nov 8, 20241.38001.43801.38001.43801.4380-
Nov 7, 20241.40401.40401.36401.36401.3640700
Nov 6, 20241.49601.49601.37101.43501.435050
Nov 5, 20241.41301.43701.37401.43701.4370-
Nov 4, 20241.42801.42801.40101.40101.4010-
Nov 1, 20241.40601.45401.40601.44001.4400-
Oct 31, 20241.42301.42301.34201.34201.3420-
Oct 30, 20241.44301.44301.43101.43901.4390-
Oct 29, 20241.45101.47901.37201.38601.3860-
Oct 28, 20241.43801.45101.43301.43301.4330-
Oct 25, 20241.45601.50101.44601.44601.4460-
Oct 24, 20241.36101.46001.36101.46001.4600-
Oct 23, 20241.40501.40501.37301.37301.3730-
Oct 22, 20241.44201.46401.38901.40901.40901,000
Oct 21, 20241.44201.44201.41501.41501.4150-
Oct 18, 20241.40901.44601.40901.44601.446030
Oct 17, 20241.37001.43101.37001.38601.3860-
Oct 16, 20241.34101.37201.33901.35501.3550-
Oct 15, 20241.35601.37701.35601.37701.3770-
Oct 14, 20241.40101.41201.31201.31201.31206,200
Oct 11, 20241.32101.37101.32101.37101.3710-
Oct 10, 20241.35101.35101.31901.32701.3270400
Oct 9, 20241.34701.36201.32601.32601.3260-
Oct 8, 20241.37401.37401.34001.35001.3500-
Oct 7, 20241.40001.40001.36801.36801.3680-
Oct 4, 20241.39301.41501.39301.40501.40502,000
Oct 3, 20241.36601.37901.36601.37901.3790-
Oct 2, 20241.34501.35401.28501.28501.2850-
Oct 1, 20241.38601.38601.35601.35601.3560-
Sep 30, 20241.38601.38601.38101.38101.3810-
Sep 27, 20241.35901.38901.35901.38901.3890-
Sep 26, 20241.34401.36001.34401.36001.3600-
Sep 25, 20241.35601.36601.35601.36601.3660250
Sep 24, 20241.31301.36101.31301.36101.3610-
Sep 23, 20241.36801.36801.28501.34101.3410389
Sep 20, 20241.34201.38201.29201.36201.36205,000
Sep 19, 20241.28701.38001.28701.34501.3450-
Sep 18, 20241.29101.29101.29101.29101.2910-
Sep 17, 20241.28401.29101.25001.26001.2600-
Sep 16, 20241.27101.28701.25901.28701.2870-
Sep 13, 20241.28001.28001.21901.23801.2380-
Sep 12, 20241.30601.30601.23901.23901.2390-
Sep 11, 20241.31201.31201.26201.26201.2620-
Sep 10, 20241.36601.36601.28001.28001.2800-
Sep 9, 20241.35101.36001.32301.33101.3310-
Sep 6, 20241.39201.39201.27201.34301.3430-
Sep 5, 20241.38301.39601.36901.39601.3960-
Sep 4, 20241.43501.43501.38101.38101.3810-
Sep 3, 20241.42101.44001.42101.44001.4400-
Sep 2, 20241.42101.42101.42101.42101.4210-
Aug 30, 20241.47701.47701.47701.47701.4770-
Aug 29, 20241.42501.47201.42501.47201.4720-
Aug 28, 20241.43701.43701.39201.42101.4210-
Aug 27, 20241.41201.47501.37201.47501.4750-
Aug 26, 20241.39101.41601.36701.40701.4070-
Aug 23, 20241.33701.33701.33201.33201.3320-
Aug 22, 20241.25101.26201.25101.26201.2620-
Aug 21, 20241.30201.30201.26501.26501.2650-
Aug 20, 20241.25101.25101.25101.25101.2510-
Aug 19, 20241.23301.25301.22101.24601.2460100
Aug 16, 20241.21101.21101.21101.21101.2110-
Aug 15, 20241.21201.22601.16001.22601.2260-
Aug 14, 20241.23701.23701.20101.20101.2010-
Aug 13, 20241.23601.23601.23601.23601.2360-
Aug 12, 20241.24501.24501.24101.24101.2410-
Aug 9, 20241.21101.23601.21101.23601.2360-
Aug 8, 20241.27101.27101.27101.27101.2710-
Aug 7, 20241.30901.32801.23801.25601.2560-
Aug 6, 20241.27001.29101.27001.29101.2910-
Aug 5, 20241.33001.33001.25201.25201.25204,000
Aug 2, 20241.38301.38301.29301.35501.35501,550
Aug 1, 20241.36501.38901.36501.38901.3890-
Jul 31, 20241.41101.41101.35701.35701.3570-
Jul 30, 20241.40301.40301.34001.39101.3910-
Jul 29, 20241.38701.40101.36701.36701.3670-
Jul 26, 20241.40901.41801.33601.33601.3360-
Jul 25, 20241.38201.40601.37501.40601.4060-
Jul 24, 20241.31801.33601.31801.33601.33602,000
Jul 23, 20241.39201.39201.35401.38301.3830-
Jul 22, 20241.41501.41501.39201.39201.39201,100
Jul 19, 20241.45201.48101.45201.48101.4810500
Jul 18, 20241.49001.49001.41801.41801.41807,000
Jul 17, 20241.51801.51801.50401.50401.5040-
Jul 16, 20241.50201.53201.50201.53201.5320-
Jul 15, 20241.49501.52301.49501.52301.5230-
Jul 12, 20241.48701.48701.44601.48501.4850-
Jul 11, 20241.47301.51801.46101.49101.4910200
Jul 10, 20241.52101.52101.41201.41201.4120-
Jul 9, 20241.42901.42901.42901.42901.4290-
Jul 8, 20241.49201.49201.43201.43201.4320-
Jul 5, 20241.52501.52501.46501.46501.4650-
Jul 4, 20241.50601.56301.50601.56301.56302,000
Jul 3, 20241.58701.58701.52901.52901.5290100
Jul 2, 20241.57001.57001.57001.57001.5700-
Jul 1, 20241.59501.59501.47701.58201.5820600
Jun 28, 20241.53801.53801.50501.50501.5050-
Jun 27, 20241.47501.47501.47401.47401.4740-
Jun 26, 20241.49001.50101.46101.46101.4610-
Jun 25, 20241.53301.53301.53301.53301.5330-
Jun 24, 20241.41901.41901.41901.41901.4190-
Jun 21, 20241.36101.44101.36101.44101.4410300
Jun 20, 20241.33101.38301.33101.37401.3740-
Jun 19, 20241.37001.37001.36101.36101.3610-
Jun 18, 20241.39101.39101.39101.39101.3910-
Jun 17, 20241.43601.43601.36101.36101.36103,100
Jun 14, 20241.39401.39401.39401.39401.3940-
Jun 13, 20241.45001.45001.36801.36801.3680-
Jun 12, 20241.43101.46401.36401.36401.36401,675
Jun 11, 20241.44601.44601.40601.40601.4060-
Jun 10, 20241.46301.46301.42901.42901.4290200
Jun 7, 20241.43101.49701.43101.49701.4970-
Jun 6, 20241.42901.49501.42901.49501.4950-
Jun 5, 20241.43001.44001.43001.44001.4400-
Jun 4, 20241.42701.42701.41201.41201.4120-
Jun 3, 20241.29801.30101.29801.30101.3010-
May 31, 20241.30301.31001.30301.31001.3100-
May 30, 20241.32201.32201.32201.32201.3220-
May 29, 20241.32601.33301.32601.33301.3330-
May 28, 20241.30401.31601.26301.26301.2630-
May 27, 20241.34601.39401.25101.32601.3260400
May 24, 20241.34901.36901.30901.32701.32702,400
May 23, 20241.52801.52801.36101.36101.3610900
May 22, 20241.37901.47601.37901.47601.4760-
May 21, 20241.39801.41001.37801.38201.38204,000
May 20, 20241.47701.52101.47701.52101.5210650
May 17, 20241.31601.31601.31601.31601.3160-
May 16, 20241.26701.26701.26701.26701.2670-
May 15, 20241.30201.30201.25301.27001.2700-
May 14, 20241.14201.30501.14201.27701.27702,000
May 13, 20241.08001.12401.08001.12401.12402,600
May 10, 20241.10101.10701.07301.07301.07304,400
May 9, 20241.10001.10001.10001.10001.1000-
May 8, 20241.15101.15101.09601.09601.09602,000
May 7, 20241.19101.19101.19101.19101.1910-
May 6, 20241.26301.26301.19101.21501.21503,000
May 3, 20241.26701.27201.26501.26501.2650-
May 2, 20241.29601.31101.28201.28201.2820500
Apr 30, 20241.27901.30301.22801.29401.2940-
Apr 29, 20241.22301.32601.21301.27901.2790-
Apr 26, 20241.27701.31501.27701.27701.277030
Apr 25, 20241.25201.25201.20101.20101.20103,500
Apr 24, 20241.25101.25501.21801.21801.21802,200
Apr 23, 20241.26601.26601.23501.23501.2350-
Apr 22, 20241.24701.24701.24701.24701.2470-
Apr 19, 20241.18001.26901.18001.26901.2690800
Apr 18, 20241.18101.25901.15901.15901.1590-
Apr 17, 20241.23101.24101.16801.16801.1680-
Apr 16, 20241.30101.30101.20701.20701.2070-
Apr 15, 20241.38801.38801.30901.35401.35403,000
Apr 12, 20241.41501.41501.41501.41501.4150-
Apr 11, 20241.42001.44301.41801.41801.4180-
Apr 10, 20241.47101.47101.41601.41601.4160-
Apr 9, 20241.38801.38801.33201.33201.3320-
Apr 8, 20241.41101.41601.41101.41601.41602,675
Apr 5, 20241.42001.42001.42001.42001.4200-
Apr 4, 20241.40901.40901.40901.40901.4090-
Apr 3, 20241.40801.41801.40801.41801.4180-
Apr 2, 20241.43101.43101.43101.43101.4310-
Mar 28, 20241.42001.43401.40801.40801.4080600
Mar 27, 20241.41001.42201.41001.42201.4220100
Mar 26, 20241.40801.43001.40601.43001.4300500
Mar 25, 20241.37601.39801.37601.37601.37602,000
Mar 22, 20241.38601.43801.38601.40801.40803,370
Mar 21, 20241.51201.51201.26601.47601.47608,720
Mar 20, 20241.59201.59201.48601.53801.53801,000
Mar 19, 20241.39201.39201.39201.39201.3920-
Mar 18, 20241.44001.44001.39801.40001.4000350
Mar 15, 20241.37201.37201.37201.37201.3720-
Mar 14, 20241.43201.43201.34801.34801.34801,420
Mar 13, 20241.42201.45201.42201.45201.4520-
Mar 12, 20241.49201.49201.41801.42201.4220-
Mar 11, 20241.50201.52001.44801.44801.44801,500
Mar 8, 20241.52001.54201.47601.47601.47602,000
Mar 7, 20241.57401.57401.47801.51201.5120-
Mar 6, 20241.62601.64201.55201.64201.6420-
Mar 5, 20241.60801.64601.59201.63001.6300-
Mar 4, 20241.59001.62001.56601.62001.6200-
Mar 1, 20241.62201.70601.62201.70601.70601,200
Feb 29, 20241.58201.58201.58201.58201.5820-
Feb 28, 20241.50201.50201.47001.47001.4700-
Feb 27, 20241.36201.36201.35201.35201.35202,255
Feb 26, 20241.37601.39401.37601.39401.3940500
Feb 23, 20241.35201.36801.32201.32401.3240230
Feb 22, 20241.37601.38201.34201.35201.3520-
Feb 21, 20241.41201.41201.41201.41201.4120300
Feb 20, 20241.45201.45201.37601.37601.3760100
Feb 19, 20241.42801.42801.41201.41201.41206,050
Feb 16, 20241.41201.42201.41201.42201.4220-
Feb 15, 20241.42001.42001.42001.42001.4200-
Feb 14, 20241.45401.45401.45401.45401.4540-
Feb 13, 20241.51201.51201.51201.51201.5120-
Feb 12, 20241.41201.44401.41201.44401.44401,000
Feb 9, 20241.45201.46201.45201.46201.4620100
Feb 8, 20241.45201.48401.42601.48401.4840-
Feb 7, 20241.50201.56001.45601.46201.4620-
Feb 6, 20241.45801.45801.45201.45201.4520-
Feb 5, 20241.50401.50401.45201.45201.45206,650
Feb 2, 20241.54001.55801.47001.47001.4700-
Feb 1, 20241.49201.50401.49201.50401.5040-
Jan 31, 20241.50401.50401.47201.47201.47201,000
Jan 30, 20241.58801.62401.53401.53401.5340100
Jan 29, 20241.40201.43001.40201.42801.42802,000
Jan 26, 20241.36401.36401.34601.34601.3460-
Jan 25, 20241.45201.45201.45201.45201.4520-
Jan 24, 20241.56201.56201.49801.49801.4980-

Related Tickers

26CA.MU ImmunityBio Inc
3.0230
-1.53%
 
1VT.F Viking Therapeutics, Inc.
33.53
+4.20%
 
NVV1.F Novavax, Inc.
8.68
-4.46%
 
MDG1.DE Medigene AG
1.7540
+12.44%
 
RZLT Rezolute, Inc.
4.8100
-3.61%
 
FBIO Fortress Biotech, Inc.
1.8200
0.00%
 
CVAC CureVac N.V.
3.8500
-2.78%
 
NVAX Novavax, Inc.
9.22
-3.46%