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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.63$1.63239,000——
2023-12-28$1.66$1.66336,000——
2023-12-27$1.81$1.81376,400——
2023-12-26$1.69$1.69158,700——
2023-12-22$1.71$1.71574,400——
2023-12-21$1.48$1.48358,800——
2023-12-20$1.49$1.49406,100——
2023-12-19$1.45$1.45255,400——
2023-12-18$1.41$1.41373,400——
2023-12-15$1.31$1.31382,400——
2023-12-14$1.37$1.37363,600——
2023-12-13$1.40$1.40383,300——
2023-12-12$1.42$1.42318,300——
2023-12-11$1.40$1.40250,600——
2023-12-08$1.44$1.44272,300——
2023-12-07$1.40$1.40379,900——
2023-12-06$1.50$1.50392,900——
2023-12-05$1.40$1.40120,500——
2023-12-04$1.41$1.41137,300——
2023-12-01$1.35$1.35160,300——
2023-11-30$1.35$1.35161,200——
2023-11-29$1.25$1.25348,600——
2023-11-28$1.37$1.37131,200——
2023-11-27$1.40$1.40226,800——
2023-11-24$1.45$1.4585,600——
2023-11-22$1.43$1.4388,700——
2023-11-21$1.46$1.4685,500——
2023-11-20$1.52$1.52270,200——
2023-11-17$1.49$1.49157,500——
2023-11-16$1.45$1.45222,000——
2023-11-15$1.45$1.45262,300——
2023-11-14$1.50$1.50469,400——
2023-11-13$1.30$1.30243,500——
2023-11-10$1.28$1.28494,400——
2023-11-09$1.32$1.32315,400——
2023-11-08$1.42$1.42362,100——
2023-11-07$1.48$1.48762,500——
2023-11-06$1.37$1.37969,300——
2023-11-03$1.38$1.386,788,400——
2023-11-02$1.40$1.40998,800——
2023-11-01$1.62$1.62485,900——
2023-10-31$1.69$1.69374,000——
2023-10-30$1.70$1.70264,300——
2023-10-27$1.72$1.72329,900——
2023-10-26$1.70$1.70213,500——
2023-10-25$1.74$1.74338,900——
2023-10-24$1.78$1.78351,400——
2023-10-23$1.85$1.85209,200——
2023-10-20$2.00$2.00226,100——
2023-10-19$2.08$2.08211,200——
2023-10-18$2.18$2.18164,300——
2023-10-17$2.19$2.19135,400——
2023-10-16$2.19$2.19241,600——
2023-10-13$2.34$2.34118,200——
2023-10-12$2.44$2.44166,800——
2023-10-11$2.56$2.5660,600——
2023-10-10$2.75$2.7528,500——
2023-10-09$2.70$2.7027,200——
2023-10-06$2.61$2.6156,400——
2023-10-05$2.58$2.58147,100——
2023-10-04$2.50$2.50239,700——
2023-10-03$2.61$2.61195,000——
2023-10-02$2.63$2.63225,900——
2023-09-29$2.98$2.9833,600——
2023-09-28$2.95$2.95155,500——
2023-09-27$2.66$2.66417,500——
2023-09-26$2.90$2.90213,900——
2023-09-25$3.06$3.06128,900——
2023-09-22$3.11$3.11110,100——
2023-09-21$3.11$3.11191,100——
2023-09-20$3.35$3.35128,500——
2023-09-19$3.54$3.5480,000——
2023-09-18$3.54$3.5491,500——
2023-09-15$3.78$3.7866,700——
2023-09-14$3.86$3.8672,900——
2023-09-13$3.89$3.8953,500——
2023-09-12$3.98$3.9866,100——
2023-09-11$4.00$4.0088,500——
2023-09-08$3.87$3.8751,900——
2023-09-07$3.92$3.9239,100——
2023-09-06$4.13$4.1326,100——
2023-09-05$4.07$4.07127,400——
2023-09-01$4.15$4.15196,900——
2023-08-31$3.95$3.95136,500——
2023-08-30$4.11$4.11200,700——
2023-08-29$3.74$3.7493,500——
2023-08-28$3.92$3.9292,900——
2023-08-25$3.66$3.6644,200——
2023-08-24$3.83$3.83122,500——
2023-08-23$3.76$3.76118,000——
2023-08-22$3.66$3.6676,600——
2023-08-21$3.43$3.43115,700——
2023-08-18$3.64$3.6470,500——
2023-08-17$3.79$3.79215,800——
2023-08-16$3.38$3.38188,900——
2023-08-15$3.45$3.4599,100——
2023-08-14$3.65$3.65177,100——
2023-08-11$3.78$3.78267,400——
2023-08-10$4.00$4.002,206,200——
2023-08-09$3.65$3.6573,800——
2023-08-08$3.57$3.57106,200——
2023-08-07$3.57$3.57162,100——
2023-08-04$3.74$3.74454,200——
2023-08-03$4.10$4.1089,400——
2023-08-02$4.13$4.13238,600——
2023-08-01$4.18$4.1878,300——
2023-07-31$4.19$4.1979,000——
2023-07-28$4.09$4.0994,500——
2023-07-27$4.07$4.07161,000——
2023-07-26$4.07$4.0799,400——
2023-07-25$3.96$3.96265,700——
2023-07-24$4.14$4.14170,700——
2023-07-21$4.22$4.22253,200——
2023-07-20$4.08$4.0865,800——
2023-07-19$3.99$3.99237,300——
2023-07-18$4.03$4.03115,900——
2023-07-17$4.05$4.05109,800——
2023-07-14$4.15$4.15222,100——
2023-07-13$4.33$4.3391,400——
2023-07-12$4.13$4.1381,700——
2023-07-11$4.18$4.18223,200——
2023-07-10$4.30$4.30318,700——
2023-07-07$3.89$3.89257,800——
2023-07-06$3.90$3.90449,200——
2023-07-05$4.18$4.18208,600——
2023-07-03$4.32$4.32154,100——
2023-06-30$4.46$4.46107,800——
2023-06-29$4.44$4.44110,100——
2023-06-28$4.54$4.54105,900——
2023-06-27$4.45$4.45129,200——
2023-06-26$4.52$4.52139,400——
2023-06-23$4.57$4.57309,400——
2023-06-22$4.52$4.52250,900——
2023-06-21$4.50$4.50326,300——
2023-06-20$4.50$4.50279,500——
2023-06-16$4.65$4.65253,100——
2023-06-15$4.45$4.45243,500——
2023-06-14$4.50$4.50239,700——
2023-06-13$4.57$4.57206,000——
2023-06-12$4.46$4.46339,100——
2023-06-09$4.16$4.16175,400——
2023-06-08$4.01$4.01286,400——
2023-06-07$4.12$4.12371,500——
2023-06-06$4.21$4.21170,800——
2023-06-05$4.15$4.15183,200——
2023-06-02$4.21$4.21283,700——
2023-06-01$4.31$4.31333,100——
2023-05-31$4.19$4.19249,700——
2023-05-30$4.15$4.15164,700——
2023-05-26$4.16$4.16416,600——
2023-05-25$4.10$4.10223,900——
2023-05-24$4.21$4.21291,700——
2023-05-23$4.34$4.34308,200——
2023-05-22$4.53$4.53461,900——
2023-05-19$4.57$4.57218,100——
2023-05-18$4.37$4.37399,000——
2023-05-17$4.75$4.75155,900——
2023-05-16$4.89$4.89391,300——
2023-05-15$4.84$4.84290,800——
2023-05-12$5.10$5.10430,700——
2023-05-11$4.90$4.90589,200——
2023-05-10$4.56$4.56482,600——
2023-05-09$4.28$4.28708,600——
2023-05-08$4.10$4.10498,700——
2023-05-05$4.38$4.38224,300——
2023-05-04$4.49$4.49286,300——
2023-05-03$4.54$4.54209,800——
2023-05-02$4.67$4.67409,600——
2023-05-01$5.11$5.11501,800——
2023-04-28$4.87$4.87406,200——
2023-04-27$4.65$4.65345,300——
2023-04-26$4.68$4.68380,500——
2023-04-25$4.70$4.70537,900——
2023-04-24$4.76$4.76668,200——
2023-04-21$4.48$4.48518,000——
2023-04-20$4.70$4.70649,900——
2023-04-19$4.61$4.61909,600——
2023-04-18$4.24$4.241,640,900——
2023-04-17$4.22$4.22860,600——
2023-04-14$4.33$4.331,708,800——
2023-04-13$4.36$4.362,042,700——
2023-04-12$4.10$4.105,643,200——
2023-04-11$4.98$4.983,246,800——
2023-04-10$4.95$4.953,838,100——
2023-04-06$5.50$5.5012,107,400——
2023-04-05$6.10$6.1095,121,900——
2023-04-04$3.77$3.7717,836,100——
2023-04-03$2.05$2.0536,900——
2023-03-31$1.94$1.9429,700——
2023-03-30$1.94$1.9422,800——
2023-03-29$1.78$1.7854,400——
2023-03-28$1.91$1.919,300——
2023-03-27$1.89$1.8915,000——
2023-03-24$1.80$1.8011,400——
2023-03-23$1.86$1.8626,300——
2023-03-22$1.97$1.9755,300——
2023-03-21$1.78$1.7839,600——
2023-03-20$1.67$1.6713,000——
2023-03-17$1.66$1.6652,300——
2023-03-16$1.83$1.8325,100——
2023-03-15$1.79$1.7935,300——
2023-03-14$1.96$1.9624,900——
2023-03-13$1.85$1.8546,900——
2023-03-10$1.80$1.8080,700——
2023-03-09$1.99$1.9948,600——
2023-03-08$1.96$1.9645,300——
2023-03-07$1.89$1.8939,500——
2023-03-06$1.85$1.8532,300——
2023-03-03$1.82$1.8288,800——
2023-03-02$1.88$1.8825,300——
2023-03-01$1.97$1.9748,600——
2023-02-28$1.94$1.9453,300——
2023-02-27$2.00$2.00148,700——
2023-02-24$2.04$2.0427,700——
2023-02-23$2.10$2.1062,400——
2023-02-22$2.06$2.0662,800——
2023-02-21$2.19$2.1972,200——
2023-02-17$2.25$2.25143,800——
2023-02-16$2.17$2.1746,900——
2023-02-15$2.19$2.19128,400——
2023-02-14$2.20$2.2081,000——
2023-02-13$2.08$2.0843,800——
2023-02-10$2.01$2.0143,300——
2023-02-09$2.05$2.0583,800——
2023-02-08$2.14$2.1437,500——
2023-02-07$2.23$2.2339,500——
2023-02-06$2.15$2.1541,300——
2023-02-03$2.20$2.2043,400——
2023-02-02$2.20$2.2066,100——
2023-02-01$2.22$2.2258,600——
2023-01-31$2.17$2.1764,900——
2023-01-30$2.14$2.1471,900——
2023-01-27$2.25$2.25167,500——
2023-01-26$2.16$2.1692,200——
2023-01-25$2.33$2.3340,400——
2023-01-24$2.37$2.3773,200——
2023-01-23$2.33$2.33103,600——
2023-01-20$2.41$2.4122,800——
2023-01-19$2.41$2.4134,700——
2023-01-18$2.44$2.4461,700——
2023-01-17$2.42$2.42104,000——
2023-01-13$2.63$2.63204,500——
2023-01-12$2.79$2.7979,800——
2023-01-11$2.67$2.6772,000——
2023-01-10$2.66$2.6645,200——
2023-01-09$2.64$2.6492,300——
2023-01-06$2.81$2.8169,300——
2023-01-05$2.92$2.92109,000——
2023-01-04$3.10$3.10102,500——
2023-01-03$3.00$3.00182,100——