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 $82 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $220.43, while $1000 invested 1 year ago would be worth $842.47. This corresponds to total returns of -91.8%, -77.96%, -15.75%, respectively, with annualized returns of -24.22%, -26.09%, -15.75%.

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
November 11, 2026	1.3	1.18	1.18	1.3	1.17	577,422
November 10, 2026	1.33	1.21	1.21	1.4	1.21	283,212
November 09, 2026	1.3	1.31	1.31	1.34	1.21	449,243
November 06, 2026	1.22	1.31	1.31	1.32	1.17	1.08M
November 05, 2026	1.51	1.36	1.36	1.51	1.35	1.61M
November 04, 2026	1.61	1.48	1.48	1.61	1.33	1.89M
November 03, 2026	1.67	1.62	1.62	1.72	1.49	5.68M
November 02, 2026	1.7	1.77	1.77	1.78	1.68	799,369
October 30, 2026	1.71	1.66	1.66	1.72	1.62	691,451
October 29, 2026	1.77	1.72	1.72	1.78	1.72	306,538
October 28, 2026	1.67	1.73	1.73	1.74	1.65	493,897
October 27, 2026	1.59	1.66	1.66	1.66	1.57	513,051
October 26, 2026	1.56	1.58	1.58	1.62	1.54	395,552
October 23, 2026	1.51	1.56	1.56	1.59	1.48	889,582
October 22, 2026	1.55	1.53	1.53	1.6	1.51	404,203
October 21, 2026	1.55	1.55	1.55	1.61	1.54	701,401
October 20, 2026	1.46	1.54	1.54	1.61	1.45	724,081
October 19, 2026	1.33	1.45	1.45	1.48	1.29	2.8M
October 16, 2026	1.47	1.32	1.32	1.48	1.29	1.54M
October 15, 2026	1.47	1.44	1.44	1.53	1.43	551,281
October 14, 2026	1.53	1.48	1.48	1.54	1.46	585,628
October 13, 2026	1.59	1.55	1.55	1.61	1.54	367,125
October 12, 2026	1.6	1.59	1.59	1.64	1.55	467,754
October 09, 2026	1.55	1.6	1.6	1.7	1.55	740,708
October 08, 2026	1.55	1.53	1.53	1.6	1.47	1.14M
October 07, 2026	1.6	1.56	1.56	1.6	1.55	459,276
October 06, 2026	1.69	1.58	1.58	1.78	1.57	720,618
October 05, 2026	1.7	1.68	1.68	1.72	1.65	701,007
October 02, 2026	1.74	1.72	1.72	1.8	1.72	422,104
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