InflaRx N.V. (IFRX) NASDAQ

Currency In USD

IFRX Historical Return

If you invested $1000 in InflaRx N.V. (IFRX) since IPO date, it would be worth $136.67 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $737.41, while $1000 invested 1 year ago would be worth $2,298.21. This corresponds to total returns of -86.33%, -26.26%, 129.82%, respectively, with annualized returns of -20.48%, -5.91%, 129.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IFRX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	2.1	2.05	2.05	2.11	1.99	986,492
July 09, 2026	2.17	2.06	2.06	2.25	2.05	845,783
July 08, 2026	2.1	2.16	2.16	2.22	2	1.37M
July 07, 2026	2.13	2.12	2.12	2.33	2.04	1.23M
July 06, 2026	2.25	2.11	2.11	2.3	2.09	987,228
July 02, 2026	2.42	2.24	2.24	2.48	2.2	777,375
July 01, 2026	2.24	2.33	2.33	2.49	2.17	1.77M
June 30, 2026	2.21	2.24	2.24	2.42	2.13	1.6M
June 29, 2026	1.96	2.28	2.28	2.64	1.92	6.81M
June 26, 2026	1.88	1.92	1.92	1.98	1.85	1.35M
June 25, 2026	1.95	1.86	1.86	1.96	1.86	603,493
June 24, 2026	1.93	1.93	1.93	2.02	1.9	546,373
June 23, 2026	1.84	1.93	1.93	1.98	1.84	714,234
June 22, 2026	1.85	1.9	1.9	1.95	1.84	793,611
June 18, 2026	1.85	1.81	1.81	1.89	1.75	1.49M
June 17, 2026	1.64	1.82	1.82	1.88	1.62	1.98M
June 16, 2026	1.61	1.6	1.6	1.64	1.54	1.04M
June 15, 2026	1.6	1.62	1.62	1.67	1.55	974,753
June 12, 2026	1.66	1.6	1.6	1.74	1.6	773,734
June 11, 2026	1.65	1.68	1.68	1.69	1.59	613,881
June 10, 2026	1.56	1.62	1.62	1.71	1.56	955,350
June 09, 2026	1.74	1.66	1.66	1.76	1.58	2.13M
June 08, 2026	1.86	1.71	1.71	1.91	1.71	1.17M
June 05, 2026	1.98	1.84	1.84	1.99	1.81	0
June 04, 2026	2.01	2	2	2.08	1.98	1.27M
June 03, 2026	2.13	2.06	2.06	2.22	2.03	1.41M
June 02, 2026	2.27	2.17	2.17	2.28	2.14	1.45M
June 01, 2026	2.38	2.28	2.28	2.43	2.26	897,250
May 29, 2026	2.4	2.4	2.4	2.44	2.27	669,676
May 28, 2026	2.56	2.38	2.38	2.56	2.37	876,755
May 27, 2026	2.81	2.56	2.56	2.81	2.56	679,376
May 26, 2026	2.72	2.74	2.74	2.94	2.68	1.64M
May 22, 2026	2.52	2.61	2.61	2.7	2.51	0
May 21, 2026	2.41	2.47	2.47	2.55	2.41	505,183
May 20, 2026	2.34	2.44	2.44	2.51	2.27	774,783
May 19, 2026	2.52	2.37	2.37	2.52	2.29	1.33M
May 18, 2026	2.44	2.5	2.5	2.66	2.42	1.57M
May 15, 2026	2.38	2.47	2.47	2.48	2.25	1.45M
May 14, 2026	2.55	2.38	2.38	2.6	2.37	2.35M
May 13, 2026	2.64	2.52	2.52	2.68	2.46	3.59M
May 12, 2026	2.5	2.43	2.43	2.55	2.31	2.29M
May 11, 2026	2.61	2.5	2.5	2.72	2.45	3.99M
May 08, 2026	2.62	2.58	2.58	2.8	2.36	7.49M
May 07, 2026	2.39	2.65	2.65	2.95	2.33	8.83M
May 06, 2026	2.55	2.5	2.5	2.86	2.3	18.19M
May 05, 2026	2.17	1.97	1.97	2.21	1.93	1.19M
May 04, 2026	2.09	2.13	2.13	2.2	1.98	1.52M
May 01, 2026	2.04	2.1	2.1	2.14	1.94	1.13M
April 30, 2026	2	2.07	2.07	2.19	1.85	1.86M
April 29, 2026	1.68	1.98	1.98	1.98	1.64	2.61M
April 28, 2026	1.65	1.67	1.67	1.95	1.64	4.09M
April 27, 2026	1.52	1.61	1.61	1.63	1.47	854,941
April 24, 2026	1.61	1.48	1.48	1.62	1.47	1.16M
April 23, 2026	1.59	1.56	1.56	1.62	1.51	1.03M
April 22, 2026	1.72	1.6	1.6	1.72	1.45	967,349
April 21, 2026	1.65	1.73	1.73	1.74	1.56	1.31M
April 20, 2026	1.56	1.66	1.66	1.66	1.49	1.35M
April 17, 2026	1.2	1.59	1.59	1.67	1.2	7.79M
April 16, 2026	1.22	1.2	1.2	1.23	1.16	391,120
April 15, 2026	1.17	1.21	1.21	1.25	1.14	1.2M