Skip to main content
IFRX logo

InflaRx N.V.

IFRXNASDAQHealthcareBiotechnology

$1.73Today:- (-)1Y +25.41%

As of Oct 28, 2026 close

Market cap
$195.32M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.80$2.95
Volume (live)
-
Avg. volume (3M)
655.39K

InflaRx (IFRX) Historical Stock Prices

Analyze InflaRx (IFRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

InflaRx (IFRX) Interactive Price Chart

Interactive historical price chart showing InflaRx stock price movements and trends across multiple time periods.

Loading chart...

IFRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IFRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20261.671.741.651.731.73493.94K
Oct 27, 20261.591.661.571.661.66513.06K
Oct 26, 20261.561.611.541.571.57397.59K
Oct 23, 20261.511.581.481.561.56889.58K
Oct 22, 20261.551.601.511.531.53404.20K
Oct 21, 20261.551.611.541.551.55701.42K
Oct 20, 20261.451.611.441.541.54724.08K
Oct 19, 20261.331.481.281.451.452.81M
Oct 16, 20261.471.481.291.321.321.54M
Oct 15, 20261.471.531.431.441.44552.04K
Oct 14, 20261.531.541.461.481.48585.67K
Oct 13, 20261.591.601.541.551.55367.52K
Oct 12, 20261.601.641.541.591.59467.93K
Oct 9, 20261.551.701.551.601.60740.71K
Oct 8, 20261.551.601.471.531.531.14M
Oct 7, 20261.601.601.551.561.56460.35K
Oct 6, 20261.691.781.561.581.58720.67K
Oct 5, 20261.701.721.651.681.68701.01K
Oct 2, 20261.741.801.721.721.72422.16K
Oct 1, 20261.831.861.711.711.71369.95K
Sep 30, 20261.871.891.801.801.80302.50K
Sep 29, 20261.831.891.801.851.85268.40K
Sep 28, 20261.881.951.801.821.82426.39K
Sep 25, 20261.942.041.871.891.89399.90K
Sep 24, 20261.972.021.891.931.93510.19K
Sep 23, 20262.082.091.961.961.96564.76K
Sep 22, 20262.122.192.042.082.08571.27K
Sep 21, 20262.112.192.062.122.12345.15K
Sep 18, 20262.072.112.022.092.09292.68K
Sep 17, 20262.052.101.982.062.06657.95K
Sep 16, 20262.022.071.992.042.04821.21K
Sep 15, 20262.122.171.992.022.02579.60K
Sep 14, 20262.152.202.102.122.12545.79K
Sep 11, 20262.072.112.042.092.09334.15K
Sep 10, 20262.052.071.982.052.05613.48K
Sep 9, 20262.152.152.052.092.09759.75K
Sep 8, 20262.192.262.112.172.17408.90K
Sep 4, 20262.212.382.162.222.22393.94K
Sep 3, 20262.302.372.182.232.23666.37K
Sep 2, 20262.162.342.132.292.29572.04K
Sep 1, 20262.122.272.092.162.16475.08K
Aug 31, 20262.212.232.092.132.13447.81K
Aug 28, 20262.282.372.212.232.23610.42K
Aug 27, 20262.402.442.252.272.271.41M
Aug 26, 20262.452.502.332.422.421.71M
Aug 25, 20262.062.462.012.462.463.89M
Aug 24, 20262.102.112.032.052.05337.02K
Aug 21, 20262.032.122.022.102.10419.90K
Aug 20, 20262.122.152.002.022.02587.74K
Aug 19, 20262.182.222.092.122.12958.32K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.