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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.03$5.03127,300——
2020-12-30$4.91$4.91215,200——
2020-12-29$4.66$4.66215,300——
2020-12-28$4.84$4.84128,300——
2020-12-24$5.05$5.0534,600——
2020-12-23$5.12$5.12134,600——
2020-12-22$5.32$5.32198,500——
2020-12-21$5.16$5.16183,300——
2020-12-18$5.13$5.13228,400——
2020-12-17$5.15$5.15351,500——
2020-12-16$4.88$4.88245,300——
2020-12-15$4.83$4.83170,300——
2020-12-14$4.98$4.98262,600——
2020-12-11$5.14$5.14549,400——
2020-12-10$5.31$5.31905,100——
2020-12-09$4.80$4.801,004,800——
2020-12-08$4.79$4.791,673,300——
2020-12-07$4.05$4.05127,800——
2020-12-04$4.05$4.05109,800——
2020-12-03$3.99$3.99128,900——
2020-12-02$3.94$3.94226,000——
2020-12-01$4.05$4.05111,200——
2020-11-30$4.13$4.13235,500——
2020-11-27$3.98$3.98188,600——
2020-11-25$3.95$3.95152,700——
2020-11-24$3.98$3.98229,000——
2020-11-23$4.26$4.26176,500——
2020-11-20$4.12$4.12238,000——
2020-11-19$3.91$3.91186,400——
2020-11-18$4.00$4.00150,300——
2020-11-17$4.18$4.1894,400——
2020-11-16$4.20$4.20135,600——
2020-11-13$4.20$4.20176,300——
2020-11-12$4.08$4.08151,300——
2020-11-11$4.10$4.10164,100——
2020-11-10$3.97$3.97333,100——
2020-11-09$4.07$4.07233,700——
2020-11-06$4.41$4.41443,600——
2020-11-05$4.15$4.15155,200——
2020-11-04$3.98$3.98146,100——
2020-11-03$4.06$4.0661,600——
2020-11-02$4.01$4.0198,100——
2020-10-30$3.82$3.82254,700——
2020-10-29$4.12$4.12221,000——
2020-10-28$3.84$3.84330,000——
2020-10-27$4.23$4.23156,100——
2020-10-26$4.32$4.32416,100——
2020-10-23$4.66$4.6686,200——
2020-10-22$4.72$4.7275,700——
2020-10-21$4.74$4.7498,800——
2020-10-20$4.66$4.66243,700——
2020-10-19$4.95$4.95261,700——
2020-10-16$5.04$5.04346,700——
2020-10-15$5.14$5.14185,500——
2020-10-14$5.05$5.05266,100——
2020-10-13$4.81$4.81148,500——
2020-10-12$4.87$4.87239,200——
2020-10-09$4.85$4.85316,200——
2020-10-08$4.68$4.68442,800——
2020-10-07$4.56$4.56106,400——
2020-10-06$4.55$4.55242,100——
2020-10-05$4.62$4.62234,700——
2020-10-02$4.62$4.62336,900——
2020-10-01$4.28$4.28311,000——
2020-09-30$4.26$4.26648,100——
2020-09-29$4.59$4.595,573,200——
2020-09-28$4.33$4.33176,500——
2020-09-25$4.47$4.47134,000——
2020-09-24$4.21$4.21134,800——
2020-09-23$4.47$4.47318,700——
2020-09-22$4.63$4.6391,900——
2020-09-21$4.56$4.56200,700——
2020-09-18$4.83$4.83302,800——
2020-09-17$4.81$4.81234,100——
2020-09-16$4.65$4.65270,600——
2020-09-15$4.80$4.80846,600——
2020-09-14$4.33$4.33812,000——
2020-09-11$3.73$3.73269,600——
2020-09-10$3.71$3.71233,100——
2020-09-09$3.80$3.80164,300——
2020-09-08$3.73$3.73246,400——
2020-09-04$3.70$3.70357,400——
2020-09-03$3.87$3.87473,800——
2020-09-02$4.20$4.20247,100——
2020-09-01$4.29$4.29186,700——
2020-08-31$4.40$4.40178,900——
2020-08-28$4.37$4.37155,600——
2020-08-27$4.40$4.40367,200——
2020-08-26$4.33$4.33298,600——
2020-08-25$4.24$4.24177,400——
2020-08-24$4.13$4.13424,400——
2020-08-21$4.25$4.25397,500——
2020-08-20$4.56$4.56251,000——
2020-08-19$4.60$4.60282,500——
2020-08-18$4.48$4.48139,800——
2020-08-17$4.56$4.56293,900——
2020-08-14$4.38$4.38430,700——
2020-08-13$4.54$4.54401,000——
2020-08-12$4.28$4.28606,600——
2020-08-11$4.59$4.59891,700——
2020-08-10$5.04$5.04432,800——
2020-08-07$4.97$4.97363,200——
2020-08-06$4.92$4.92495,900——
2020-08-05$4.93$4.93329,900——
2020-08-04$4.86$4.86300,900——
2020-08-03$4.92$4.92533,400——
2020-07-31$5.02$5.02456,400——
2020-07-30$4.89$4.89474,700——
2020-07-29$4.89$4.891,147,000——
2020-07-28$5.10$5.101,408,500——
2020-07-27$4.93$4.93560,700——
2020-07-24$4.70$4.70540,900——
2020-07-23$4.91$4.911,079,000——
2020-07-22$4.92$4.921,807,800——
2020-07-21$5.23$5.238,795,300——
2020-07-20$5.14$5.14402,600——
2020-07-17$5.21$5.21447,900——
2020-07-16$5.47$5.47863,900——
2020-07-15$4.92$4.92452,100——
2020-07-14$4.92$4.92187,500——
2020-07-13$4.66$4.66380,800——
2020-07-10$4.87$4.87300,400——
2020-07-09$5.04$5.04217,200——
2020-07-08$5.10$5.10512,100——
2020-07-07$5.12$5.121,200,200——
2020-07-06$4.63$4.63285,100——
2020-07-02$4.72$4.72206,900——
2020-07-01$4.62$4.62352,100——
2020-06-30$4.59$4.59424,300——
2020-06-29$4.83$4.83438,100——
2020-06-26$4.70$4.70546,900——
2020-06-25$5.04$5.04408,500——
2020-06-24$4.99$4.99567,500——
2020-06-23$5.10$5.10513,400——
2020-06-22$5.00$5.00583,000——
2020-06-19$5.28$5.28810,400——
2020-06-18$5.11$5.11910,600——
2020-06-17$5.40$5.404,503,900——
2020-06-16$7.20$7.20545,000——
2020-06-15$7.29$7.291,142,300——
2020-06-12$6.70$6.70417,700——
2020-06-11$6.52$6.52690,000——
2020-06-10$7.34$7.34400,600——
2020-06-09$7.42$7.421,895,300——
2020-06-08$6.58$6.581,084,800——
2020-06-05$7.49$7.49855,200——
2020-06-04$8.18$8.18543,400——
2020-06-03$8.08$8.081,116,200——
2020-06-02$8.44$8.44666,000——
2020-06-01$8.86$8.86454,200——
2020-05-29$8.82$8.82740,600——
2020-05-28$8.96$8.961,742,300——
2020-05-27$8.37$8.37905,000——
2020-05-26$8.17$8.17566,100——
2020-05-22$8.25$8.25719,300——
2020-05-21$8.60$8.605,268,700——
2020-05-20$7.98$7.98393,300——
2020-05-19$7.60$7.60264,400——
2020-05-18$7.49$7.49311,500——
2020-05-15$7.50$7.50593,200——
2020-05-14$7.29$7.29402,400——
2020-05-13$7.37$7.37881,400——
2020-05-12$8.00$8.00717,600——
2020-05-11$7.96$7.96941,900——
2020-05-08$7.33$7.33560,400——
2020-05-07$7.13$7.13566,700——
2020-05-06$7.24$7.24877,000——
2020-05-05$6.79$6.791,100,900——
2020-05-04$6.82$6.82713,400——
2020-05-01$6.99$6.991,411,400——
2020-04-30$7.07$7.073,094,000——
2020-04-29$5.42$5.42896,200——
2020-04-28$5.80$5.80628,300——
2020-04-27$6.30$6.302,106,500——
2020-04-24$5.84$5.841,115,600——
2020-04-23$5.30$5.30626,100——
2020-04-22$5.17$5.17393,400——
2020-04-21$5.09$5.09432,800——
2020-04-20$5.15$5.15576,900——
2020-04-17$5.20$5.20392,400——
2020-04-16$5.42$5.42790,500——
2020-04-15$5.25$5.25731,200——
2020-04-14$5.12$5.12655,200——
2020-04-13$5.03$5.03677,300——
2020-04-09$5.05$5.05567,000——
2020-04-08$5.21$5.21997,900——
2020-04-07$4.91$4.91922,900——
2020-04-06$5.36$5.361,106,700——
2020-04-03$5.66$5.662,779,100——
2020-04-02$4.71$4.712,917,100——
2020-04-01$5.73$5.7327,591,400——
2020-03-31$3.82$3.822,541,000——
2020-03-30$3.53$3.53160,300——
2020-03-27$3.60$3.60240,800——
2020-03-26$3.60$3.60361,900——
2020-03-25$3.41$3.41432,000——
2020-03-24$3.49$3.49725,400——
2020-03-23$3.45$3.451,045,100——
2020-03-20$3.43$3.43798,600——
2020-03-19$2.99$2.99881,900——
2020-03-18$2.65$2.65616,600——
2020-03-17$2.83$2.83858,200——
2020-03-16$2.72$2.72743,800——
2020-03-13$3.10$3.10672,200——
2020-03-12$2.79$2.79894,000——
2020-03-11$3.23$3.23755,500——
2020-03-10$3.74$3.74777,900——
2020-03-09$3.81$3.811,011,600——
2020-03-06$4.47$4.47737,400——
2020-03-05$4.16$4.16671,000——
2020-03-04$4.52$4.52455,600——
2020-03-03$4.59$4.592,029,300——
2020-03-02$6.08$6.084,992,700——
2020-02-28$4.24$4.24415,300——
2020-02-27$4.54$4.541,656,100——
2020-02-26$4.85$4.852,042,100——
2020-02-25$4.18$4.18615,400——
2020-02-24$4.28$4.28337,300——
2020-02-21$4.55$4.55440,700——
2020-02-20$4.75$4.75785,600——
2020-02-19$4.77$4.771,527,500——
2020-02-18$4.19$4.191,102,200——
2020-02-14$3.39$3.39171,600——
2020-02-13$3.42$3.42135,700——
2020-02-12$3.33$3.33243,100——
2020-02-11$3.21$3.21288,000——
2020-02-10$3.21$3.21173,800——
2020-02-07$3.21$3.21102,300——
2020-02-06$3.27$3.27301,100——
2020-02-05$3.34$3.34135,500——
2020-02-04$3.40$3.40198,500——
2020-02-03$3.47$3.47251,000——
2020-01-31$3.23$3.23159,300——
2020-01-30$3.31$3.31180,900——
2020-01-29$3.45$3.45281,900——
2020-01-28$3.28$3.28302,300——
2020-01-27$3.31$3.31348,300——
2020-01-24$3.33$3.33215,900——
2020-01-23$3.43$3.43245,200——
2020-01-22$3.42$3.42178,400——
2020-01-21$3.49$3.49363,300——
2020-01-17$3.64$3.64580,400——
2020-01-16$3.72$3.72827,000——
2020-01-15$4.07$4.07246,300——
2020-01-14$4.08$4.08272,100——
2020-01-13$3.94$3.94387,100——
2020-01-10$3.97$3.97426,800——
2020-01-09$4.02$4.02322,100——
2020-01-08$3.81$3.81525,500——
2020-01-07$3.69$3.69298,700——
2020-01-06$3.52$3.52226,400——
2020-01-03$3.65$3.65263,200——
2020-01-02$3.69$3.69402,800——