XNAS
Datos históricos de InflaRx N.V.
InflaRx N.V. · IFRX
$1.59
▼ -0.01 (-0.63%)
Última operación · 10/10/2026, 23:16:32 UTC
- Variación en el periodo
- +28%
- Máximo
- US$2.95
- 7 de mayo de 2026
- Mínimo
- US$0.80
- 5 de febrero de 2026
- Volumen medio diario
- 1.55 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.55 | 1.70 | 1.55 | 1.60 | +4.58% | 740,708.825 |
| 8 oct 2026 | 1.55 | 1.60 | 1.47 | 1.53 | −1.92% | 1.14 M |
| 7 oct 2026 | 1.60 | 1.60 | 1.55 | 1.56 | −1.27% | 460,353.635 |
| 6 oct 2026 | 1.69 | 1.78 | 1.57 | 1.58 | −5.95% | 720,672.385 |
| 5 oct 2026 | 1.70 | 1.72 | 1.65 | 1.68 | −2.33% | 701,007.815 |
| 2 oct 2026 | 1.74 | 1.80 | 1.72 | 1.72 | +0.58% | 422,162.214 |
| 1 oct 2026 | 1.83 | 1.86 | 1.71 | 1.71 | −5.00% | 369,955.773 |
| 30 sep 2026 | 1.87 | 1.89 | 1.80 | 1.80 | −2.70% | 302,499.911 |
| 29 sep 2026 | 1.83 | 1.89 | 1.80 | 1.85 | +1.65% | 268,404.522 |
| 28 sep 2026 | 1.88 | 1.95 | 1.80 | 1.82 | −3.70% | 426,389.251 |
| 25 sep 2026 | 1.94 | 2.04 | 1.87 | 1.89 | −2.07% | 399,901.518 |
| 24 sep 2026 | 1.97 | 2.02 | 1.89 | 1.93 | −1.53% | 510,186.782 |
| 23 sep 2026 | 2.08 | 2.09 | 1.96 | 1.96 | −5.77% | 564,758.6 |
| 22 sep 2026 | 2.12 | 2.19 | 2.04 | 2.08 | −1.89% | 571,271.872 |
| 21 sep 2026 | 2.11 | 2.19 | 2.07 | 2.12 | +1.44% | 345,149.599 |
| 18 sep 2026 | 2.07 | 2.11 | 2.03 | 2.09 | +1.46% | 292,676.681 |
| 17 sep 2026 | 2.05 | 2.10 | 1.98 | 2.06 | +0.98% | 657,951.635 |
| 16 sep 2026 | 2.02 | 2.07 | 1.99 | 2.04 | +0.99% | 821,206.533 |
| 15 sep 2026 | 2.12 | 2.17 | 1.99 | 2.02 | −4.72% | 579,599.659 |
| 14 sep 2026 | 2.15 | 2.20 | 2.10 | 2.12 | +1.44% | 545,790.635 |
| 11 sep 2026 | 2.07 | 2.11 | 2.04 | 2.09 | +1.95% | 334,148.374 |
| 10 sep 2026 | 2.05 | 2.07 | 1.98 | 2.05 | −1.91% | 613,475.749 |
| 9 sep 2026 | 2.15 | 2.15 | 2.05 | 2.09 | −3.69% | 759,750.615 |
| 8 sep 2026 | 2.19 | 2.26 | 2.11 | 2.17 | −2.25% | 408,904.259 |
| 4 sep 2026 | 2.21 | 2.38 | 2.16 | 2.22 | −0.45% | 393,942.972 |
| 3 sep 2026 | 2.30 | 2.37 | 2.18 | 2.23 | −2.62% | 666,374.877 |
| 2 sep 2026 | 2.16 | 2.34 | 2.13 | 2.29 | +6.02% | 572,036.773 |
| 1 sep 2026 | 2.12 | 2.27 | 2.09 | 2.16 | +1.41% | 475,080.788 |
| 31 ago 2026 | 2.21 | 2.23 | 2.09 | 2.13 | −4.48% | 447,811.736 |
| 28 ago 2026 | 2.28 | 2.37 | 2.21 | 2.23 | −1.76% | 610,420.256 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.