InflaRx N.V. - IFRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.28	1.3	1.3	1.34	1.26	195,708
September 25, 2025	1.36	1.29	1.29	1.41	1.28	195,401
September 24, 2025	1.29	1.36	1.36	1.4	1.26	338,814
September 23, 2025	1.34	1.3	1.3	1.39	1.28	218,559
September 22, 2025	1.34	1.35	1.35	1.38	1.29	389,500
September 19, 2025	1.37	1.34	1.34	1.46	1.28	284,800
September 18, 2025	1.2	1.37	1.37	1.47	1.2	833,700
September 17, 2025	1.15	1.18	1.18	1.22	1.1	657,100
September 16, 2025	1.21	1.14	1.14	1.29	1.09	700,009
September 15, 2025	1.3	1.23	1.23	1.33	1.15	805,600
September 12, 2025	1.5	1.26	1.26	1.51	1.21	1.05M
September 11, 2025	1.57	1.47	1.47	1.6	1.45	855,800
September 10, 2025	1.51	1.58	1.58	1.77	1.46	883,425
September 09, 2025	1.62	1.53	1.53	1.69	1.52	745,511
September 08, 2025	1.57	1.58	1.58	1.61	1.53	681,275
September 05, 2025	1.56	1.65	1.65	1.7	1.5	765,411
September 04, 2025	1.69	1.57	1.57	1.71	1.45	1.15M
September 03, 2025	1.78	1.73	1.73	1.82	1.64	1.11M
September 02, 2025	1.68	1.75	1.75	1.81	1.61	2.59M
August 29, 2025	1.38	1.6	1.6	1.6	1.3	4.25M
August 28, 2025	1.02	1.17	1.17	1.29	0.98	1.89M
August 27, 2025	0.93	1	1	1.02	0.91	802,476
August 26, 2025	0.95	0.92	0.92	0.96	0.91	428,102
August 25, 2025	0.89	0.92	0.92	0.96	0.87	506,048
August 22, 2025	0.89	0.91	0.91	0.95	0.82	606,073
August 21, 2025	0.88	0.9	0.9	0.9	0.84	272,300
August 20, 2025	0.89	0.89	0.89	0.92	0.85	96,800
August 19, 2025	0.92	0.88	0.88	0.95	0.84	274,705
August 18, 2025	0.88	0.91	0.91	0.91	0.85	125,967
August 15, 2025	0.82	0.86	0.86	0.86	0.8	197,880
August 14, 2025	0.79	0.83	0.83	0.84	0.78	196,023
August 13, 2025	0.84	0.82	0.82	0.84	0.79	202,883
August 12, 2025	0.8	0.83	0.83	0.85	0.8	152,042
August 11, 2025	0.81	0.82	0.82	0.85	0.79	268,883
August 08, 2025	0.82	0.8	0.8	0.86	0.78	159,041
August 07, 2025	0.8	0.82	0.82	0.84	0.74	673,720
August 06, 2025	0.9	0.84	0.84	0.9	0.84	160,116
August 05, 2025	0.92	0.88	0.88	0.92	0.86	185,700
August 04, 2025	0.89	0.89	0.89	0.92	0.85	96,194
August 01, 2025	0.91	0.86	0.86	0.91	0.84	123,610
July 31, 2025	0.88	0.91	0.91	0.95	0.87	288,100
July 30, 2025	0.89	0.88	0.88	0.95	0.85	379,524
July 29, 2025	0.88	0.87	0.87	0.89	0.84	105,106
July 28, 2025	0.88	0.88	0.88	0.9	0.86	198,368
July 25, 2025	0.86	0.9	0.9	0.9	0.85	168,905
July 24, 2025	0.87	0.85	0.85	0.89	0.83	256,900
July 23, 2025	0.85	0.86	0.86	0.87	0.83	173,200
July 22, 2025	0.86	0.84	0.84	0.86	0.82	91,718
July 21, 2025	0.87	0.86	0.86	0.89	0.82	134,293
July 18, 2025	0.85	0.86	0.86	0.88	0.83	177,400
July 17, 2025	0.85	0.87	0.87	0.87	0.82	242,800
July 16, 2025	0.84	0.85	0.85	0.89	0.83	72,200
July 15, 2025	0.87	0.81	0.81	0.89	0.8	406,680
July 14, 2025	0.87	0.89	0.89	0.91	0.85	167,973
July 11, 2025	0.89	0.88	0.88	0.93	0.87	2.67M
July 10, 2025	0.88	0.9	0.9	0.92	0.88	168,400
July 09, 2025	0.86	0.89	0.89	0.9	0.86	216,200
July 08, 2025	0.82	0.88	0.88	0.89	0.82	441,538
July 07, 2025	0.8	0.82	0.82	1	0.8	1.02M
July 03, 2025	0.81	0.8	0.8	0.81	0.8	56,900

InflaRx N.V. (IFRX) NASDAQ