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 $114 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $697.96, while $1000 invested 1 year ago would be worth $1,239.13. This corresponds to total returns of -88.6%, -30.2%, 23.91%, respectively, with annualized returns of -21.64%, -6.94%, 23.91%.

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
October 01, 2026	1.83	1.71	1.71	1.86	1.71	369,754
September 30, 2026	1.87	1.8	1.8	1.89	1.8	302,368
September 29, 2026	1.83	1.85	1.85	1.89	1.8	268,298
September 28, 2026	1.88	1.82	1.82	1.95	1.8	426,386
September 25, 2026	1.94	1.89	1.89	2.04	1.87	399,811
September 24, 2026	1.97	1.93	1.93	2.02	1.89	509,334
September 23, 2026	2.08	1.96	1.96	2.09	1.96	564,756
September 22, 2026	2.12	2.08	2.08	2.19	2.04	571,245
September 21, 2026	2.15	2.12	2.12	2.17	2.07	345,143
September 18, 2026	2.07	2.09	2.09	2.11	2.03	292,162
September 17, 2026	2.05	2.06	2.06	2.1	1.98	657,857
September 16, 2026	2.02	2.04	2.04	2.07	1.99	821,160
September 15, 2026	2.12	2.02	2.02	2.17	1.99	579,505
September 11, 2026	2.06	2.09	2.09	2.11	2.04	334,147
September 10, 2026	2.05	2.05	2.05	2.07	1.98	608,715
September 09, 2026	2.15	2.09	2.09	2.15	2.05	465,855
September 08, 2026	2.19	2.17	2.17	2.26	2.11	408,889
September 04, 2026	2.21	2.22	2.22	2.38	2.16	393,941
September 03, 2026	2.3	2.23	2.23	2.37	2.18	666,373
September 02, 2026	2.16	2.29	2.29	2.34	2.13	571,440
September 01, 2026	2.12	2.16	2.16	2.27	2.09	472,908
August 31, 2026	2.21	2.13	2.13	2.23	2.09	447,309
August 28, 2026	2.28	2.23	2.23	2.37	2.21	610,417
August 27, 2026	2.4	2.27	2.27	2.43	2.25	1.41M
August 26, 2026	2.45	2.42	2.42	2.5	2.33	1.71M
August 25, 2026	2.06	2.46	2.46	2.46	2.01	3.89M
August 24, 2026	2.1	2.05	2.05	2.11	2.03	337,005
August 21, 2026	2.03	2.1	2.1	2.12	2.03	419,890
August 20, 2026	2.12	2.02	2.02	2.15	2.01	587,736
August 19, 2026	2.12	2.12	2.12	2.22	2.11	0
August 18, 2026	2.05	2.18	2.18	2.18	2.04	554,677
August 17, 2026	2.04	2.07	2.07	2.1	2.03	564,283
August 14, 2026	2.01	2.04	2.04	2.05	1.92	1.47M
August 13, 2026	2.02	2.01	2.01	2.06	1.97	1.9M
August 12, 2026	2.01	2.01	2.01	2.06	1.93	0
August 11, 2026	1.99	2	2	2.02	1.92	0
August 10, 2026	1.86	1.96	1.96	1.97	1.81	899,103
August 07, 2026	1.8	1.84	1.84	1.91	1.78	0
August 06, 2026	1.77	1.72	1.72	1.86	1.71	538,270
August 05, 2026	1.76	1.77	1.77	1.81	1.75	709,944
August 04, 2026	1.79	1.78	1.78	1.88	1.72	888,689
August 03, 2026	1.68	1.75	1.75	1.76	1.68	557,846
July 31, 2026	1.76	1.7	1.7	1.76	1.64	583,911
July 30, 2026	1.68	1.72	1.72	1.74	1.65	1.11M
July 29, 2026	1.69	1.65	1.65	1.76	1.64	906,771
July 28, 2026	1.73	1.69	1.69	1.75	1.63	1.2M
July 27, 2026	1.75	1.7	1.7	1.8	1.68	928,385
July 23, 2026	1.79	1.73	1.73	1.83	1.72	549,259
July 22, 2026	1.85	1.8	1.8	1.86	1.76	917,889
July 21, 2026	1.85	1.81	1.81	1.86	1.77	1.03M
July 20, 2026	1.92	1.82	1.82	2.07	1.81	882,942
July 17, 2026	1.89	1.86	1.86	1.91	1.82	749,225
July 16, 2026	2.04	1.91	1.91	2.06	1.89	715,640
July 15, 2026	2	2.02	2.02	2.09	2	449,238
July 14, 2026	2.03	2.01	2.01	2.06	1.94	1.55M
July 13, 2026	2.03	2.06	2.06	2.1	1.96	1.72M
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