NASDAQ:IFRX | Historical Stock Price | InflaRx N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.74$1.75$4.13$9.74$22.97$54.192017-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.96$3.96221,300——
2019-12-30$3.93$3.93604,400——
2019-12-27$4.33$4.33532,300——
2019-12-26$4.54$4.54581,700——
2019-12-24$4.32$4.32828,100——
2019-12-23$4.00$4.00207,200——
2019-12-20$3.95$3.95265,400——
2019-12-19$4.01$4.01631,200——
2019-12-18$3.95$3.951,013,000——
2019-12-17$4.22$4.221,658,800——
2019-12-16$3.57$3.57398,900——
2019-12-13$3.48$3.48747,800——
2019-12-12$3.36$3.36377,100——
2019-12-11$3.17$3.17148,500——
2019-12-10$3.25$3.25268,900——
2019-12-09$3.29$3.29345,800——
2019-12-06$3.16$3.16722,800——
2019-12-05$3.26$3.26366,500——
2019-12-04$3.39$3.39379,500——
2019-12-03$3.40$3.40596,700——
2019-12-02$3.56$3.561,532,100——
2019-11-29$3.40$3.401,365,800——
2019-11-27$3.47$3.472,444,600——
2019-11-26$3.08$3.088,213,600——
2019-11-25$2.65$2.65258,900——
2019-11-22$2.61$2.61156,700——
2019-11-21$2.60$2.60330,900——
2019-11-20$2.58$2.58276,300——
2019-11-19$2.58$2.58372,000——
2019-11-18$2.33$2.33289,700——
2019-11-15$2.32$2.32214,300——
2019-11-14$2.35$2.35250,600——
2019-11-13$2.40$2.40407,200——
2019-11-12$2.54$2.54235,000——
2019-11-11$2.63$2.63318,900——
2019-11-08$2.78$2.781,235,800——
2019-11-07$2.74$2.744,622,800——
2019-11-06$2.59$2.59180,300——
2019-11-05$2.67$2.67183,300——
2019-11-04$2.77$2.77237,700——
2019-11-01$2.81$2.81270,500——
2019-10-31$2.65$2.65461,000——
2019-10-30$2.69$2.69323,700——
2019-10-29$2.57$2.57218,600——
2019-10-28$2.61$2.61490,200——
2019-10-25$2.47$2.47338,100——
2019-10-24$2.28$2.28106,900——
2019-10-23$2.37$2.37246,900——
2019-10-22$2.29$2.29208,800——
2019-10-21$2.34$2.34271,800——
2019-10-18$2.20$2.20499,500——
2019-10-17$2.35$2.35165,500——
2019-10-16$2.37$2.37410,500——
2019-10-15$2.54$2.54633,500——
2019-10-14$2.34$2.34145,600——
2019-10-11$2.32$2.32257,100——
2019-10-10$2.34$2.34160,500——
2019-10-09$2.29$2.29241,200——
2019-10-08$2.31$2.31360,200——
2019-10-07$2.27$2.27268,900——
2019-10-04$2.35$2.35163,400——
2019-10-03$2.37$2.37118,800——
2019-10-02$2.33$2.33437,600——
2019-10-01$2.37$2.37471,300——
2019-09-30$2.47$2.47383,500——
2019-09-27$2.53$2.53291,400——
2019-09-26$2.59$2.59239,000——
2019-09-25$2.67$2.67338,800——
2019-09-24$2.67$2.67465,700——
2019-09-23$2.81$2.81149,300——
2019-09-20$2.90$2.90314,300——
2019-09-19$2.86$2.86268,700——
2019-09-18$2.90$2.90555,900——
2019-09-17$2.91$2.91233,400——
2019-09-16$3.08$3.08229,800——
2019-09-13$3.02$3.02281,300——
2019-09-12$3.02$3.02311,700——
2019-09-11$3.09$3.09378,400——
2019-09-10$3.05$3.05605,200——
2019-09-09$2.93$2.93129,400——
2019-09-06$2.93$2.93717,800——
2019-09-05$2.77$2.77490,800——
2019-09-04$2.87$2.87469,100——
2019-09-03$2.82$2.82419,800——
2019-08-30$2.84$2.84259,300——
2019-08-29$2.87$2.87536,500——
2019-08-28$2.79$2.791,088,600——
2019-08-27$2.64$2.64237,600——
2019-08-26$2.68$2.68322,600——
2019-08-23$2.69$2.69503,200——
2019-08-22$2.84$2.84794,400——
2019-08-21$2.84$2.842,109,700——
2019-08-20$2.64$2.64570,500——
2019-08-19$2.64$2.64436,300——
2019-08-16$2.63$2.63802,800——
2019-08-15$2.56$2.56600,000——
2019-08-14$2.58$2.58544,600——
2019-08-13$2.66$2.66496,500——
2019-08-12$2.64$2.64714,500——
2019-08-09$2.71$2.71384,900——
2019-08-08$2.75$2.75341,500——
2019-08-07$2.78$2.78499,600——
2019-08-06$2.70$2.70573,700——
2019-08-05$2.77$2.771,142,400——
2019-08-02$2.87$2.87569,600——
2019-08-01$2.87$2.87319,300——
2019-07-31$2.98$2.98990,400——
2019-07-30$2.96$2.961,040,400——
2019-07-29$2.89$2.89449,800——
2019-07-26$2.92$2.92430,500——
2019-07-25$2.86$2.86518,500——
2019-07-24$2.93$2.93845,700——
2019-07-23$2.89$2.89833,100——
2019-07-22$2.95$2.951,027,300——
2019-07-19$3.00$3.004,850,400——
2019-07-18$3.14$3.141,950,900——
2019-07-17$3.06$3.06686,700——
2019-07-16$3.15$3.151,018,700——
2019-07-15$3.16$3.161,190,200——
2019-07-12$3.24$3.24747,600——
2019-07-11$3.28$3.281,367,900——
2019-07-10$3.41$3.411,362,400——
2019-07-09$3.51$3.511,303,000——
2019-07-08$3.36$3.361,094,800——
2019-07-05$3.32$3.32852,500——
2019-07-03$3.35$3.35693,400——
2019-07-02$3.39$3.392,507,400——
2019-07-01$3.43$3.432,793,400——
2019-06-28$3.16$3.161,114,700——
2019-06-27$3.12$3.121,307,100——
2019-06-26$3.06$3.061,170,800——
2019-06-25$3.06$3.06720,800——
2019-06-24$3.15$3.15724,000——
2019-06-21$3.22$3.221,115,900——
2019-06-20$3.23$3.231,971,300——
2019-06-19$3.32$3.321,081,600——
2019-06-18$3.27$3.271,536,300——
2019-06-17$3.32$3.321,229,200——
2019-06-14$3.15$3.151,450,900——
2019-06-13$3.36$3.362,852,100——
2019-06-12$3.28$3.282,882,400——
2019-06-11$3.08$3.083,603,800——
2019-06-10$3.28$3.284,318,400——
2019-06-07$3.18$3.1810,215,100——
2019-06-06$3.20$3.209,071,200——
2019-06-05$3.06$3.0634,665,400——
2019-06-04$37.29$37.29192,600——
2019-06-03$36.51$36.51182,900——
2019-05-31$35.99$35.99192,500——
2019-05-30$37.15$37.15200,100——
2019-05-29$36.48$36.48269,500——
2019-05-28$36.54$36.54173,700——
2019-05-24$35.11$35.11556,000——
2019-05-23$39.10$39.10108,500——
2019-05-22$38.05$38.0588,300——
2019-05-21$40.27$40.27161,700——
2019-05-20$38.41$38.41175,800——
2019-05-17$39.85$39.85150,100——
2019-05-16$41.66$41.66124,500——
2019-05-15$41.60$41.60162,400——
2019-05-14$41.39$41.3980,600——
2019-05-13$41.85$41.85150,700——
2019-05-10$42.51$42.5196,800——
2019-05-09$42.48$42.4880,000——
2019-05-08$43.11$43.11107,900——
2019-05-07$42.68$42.68105,900——
2019-05-06$44.61$44.61181,600——
2019-05-03$44.83$44.83283,000——
2019-05-02$43.95$43.95181,400——
2019-05-01$45.24$45.24127,200——
2019-04-30$46.09$46.09149,300——
2019-04-29$46.89$46.89320,300——
2019-04-26$49.93$49.93194,100——
2019-04-25$49.50$49.50507,500——
2019-04-24$51.14$51.14420,100——
2019-04-23$51.61$51.61368,500——
2019-04-22$51.28$51.28573,300——
2019-04-18$50.56$50.56464,600——
2019-04-17$50.58$50.58372,400——
2019-04-16$50.56$50.56417,200——
2019-04-15$49.05$49.05208,300——
2019-04-12$48.59$48.59225,900——
2019-04-11$47.07$47.07207,000——
2019-04-10$47.00$47.00451,000——
2019-04-09$43.77$43.77492,100——
2019-04-08$40.72$40.72299,900——
2019-04-05$41.91$41.91310,900——
2019-04-04$38.88$38.88115,100——
2019-04-03$39.51$39.51172,200——
2019-04-02$37.16$37.16280,300——
2019-04-01$37.25$37.25344,900——
2019-03-29$37.79$37.79307,800——
2019-03-28$39.18$39.18179,100——
2019-03-27$39.74$39.74172,100——
2019-03-26$40.60$40.60307,100——
2019-03-25$43.01$43.0175,300——
2019-03-22$43.69$43.6997,500——
2019-03-21$45.35$45.35178,300——
2019-03-20$46.16$46.16222,900——
2019-03-19$47.08$47.08288,300——
2019-03-18$46.52$46.52213,100——
2019-03-15$47.40$47.40287,100——
2019-03-14$48.62$48.62300,600——
2019-03-13$48.41$48.41111,900——
2019-03-12$47.02$47.02283,700——
2019-03-11$48.61$48.6158,600——
2019-03-08$44.59$44.5973,300——
2019-03-07$42.43$42.43266,600——
2019-03-06$39.95$39.95117,900——
2019-03-05$40.68$40.68111,500——
2019-03-04$38.18$38.1859,100——
2019-03-01$37.95$37.95319,300——
2019-02-28$37.06$37.06151,900——
2019-02-27$34.81$34.8190,700——
2019-02-26$32.90$32.9062,200——
2019-02-25$32.80$32.80120,000——
2019-02-22$32.05$32.05754,000——
2019-02-21$31.97$31.97163,000——
2019-02-20$32.78$32.7823,300——
2019-02-19$32.98$32.9842,200——
2019-02-15$33.18$33.1891,100——
2019-02-14$31.16$31.1657,500——
2019-02-13$32.00$32.00175,000——
2019-02-12$33.60$33.60186,900——
2019-02-11$33.65$33.6544,300——
2019-02-08$33.50$33.5022,400——
2019-02-07$34.03$34.03256,800——
2019-02-06$33.85$33.85121,100——
2019-02-05$34.27$34.27135,600——
2019-02-04$32.63$32.6339,500——
2019-02-01$32.40$32.4069,600——
2019-01-31$32.79$32.7950,900——
2019-01-30$32.80$32.8028,000——
2019-01-29$33.32$33.3263,400——
2019-01-28$34.76$34.7621,100——
2019-01-25$36.11$36.1182,300——
2019-01-24$33.85$33.85209,000——
2019-01-23$35.88$35.8882,500——
2019-01-22$35.02$35.0212,100——
2019-01-18$35.32$35.3269,300——
2019-01-17$33.98$33.9812,600——
2019-01-16$34.63$34.6343,300——
2019-01-15$35.29$35.2915,200——
2019-01-14$33.86$33.867,100——
2019-01-11$34.34$34.3453,600——
2019-01-10$35.65$35.6520,000——
2019-01-09$34.54$34.5468,700——
2019-01-08$35.50$35.5010,400——
2019-01-07$35.95$35.9522,900——
2019-01-04$35.85$35.8512,600——
2019-01-03$33.60$33.6011,500——
2019-01-02$34.90$34.9049,700——