IntegraFin Holdings plc (FRA:84N)
Germany
· Delayed Price · Currency is EUR 3.820
0.00 (0.00%)
At close: Dec 4, 2025
IntegraFin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | - |
| Dec 3, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | - |
| Dec 2, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | - |
| Dec 1, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -2.59% | - |
| Nov 28, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | - |
| Nov 27, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 1.59% | - |
| Nov 26, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 6.18% | - |
| Nov 25, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | - |
| Nov 24, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | - |
| Nov 21, 2025 | 3.70 | 3.70 | 3.52 | 3.54 | 3.54 | -5.35% | - |
| Nov 20, 2025 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | 0.54% | - |
| Nov 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Nov 18, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | -1.58% | - |
| Nov 17, 2025 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | 1.60% | - |
| Nov 14, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Nov 13, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | - | - |
| Nov 12, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Nov 11, 2025 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | -1.01% | 3,919 |
| Nov 10, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | - |
| Nov 7, 2025 | 3.98 | 4.00 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Nov 6, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -0.49% | - |
| Nov 5, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | - |
| Nov 4, 2025 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | - |
| Nov 3, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | - |
| Oct 31, 2025 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Oct 30, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Oct 29, 2025 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | -0.95% | - |
| Oct 28, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -0.47% | - |
| Oct 27, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | -0.47% | - |
| Oct 24, 2025 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 1.92% | - |
| Oct 23, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | - |
| Oct 22, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.98% | - |
| Oct 21, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 1.49% | - |
| Oct 20, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 2.02% | - |
| Oct 17, 2025 | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -3.41% | - |
| Oct 16, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | - | - |
| Oct 15, 2025 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Oct 14, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | -0.48% | - |
| Oct 13, 2025 | 4.08 | 4.16 | 4.08 | 4.14 | 4.14 | - | - |
| Oct 10, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 0.49% | - |
| Oct 9, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | - | - |
| Oct 8, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | - | - |
| Oct 7, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 1.48% | - |
| Oct 6, 2025 | 3.94 | 4.08 | 3.94 | 4.06 | 4.06 | 3.05% | - |
| Oct 3, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 2.60% | - |
| Oct 2, 2025 | 3.84 | 3.92 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Oct 1, 2025 | 3.86 | 3.88 | 3.82 | 3.88 | 3.88 | 2.11% | - |
| Sep 30, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | - |
| Sep 29, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 0.53% | - |
| Sep 26, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | - | - |
| Sep 25, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | - | - |
| Sep 24, 2025 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | -0.53% | - |
| Sep 23, 2025 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 2.17% | - |
| Sep 22, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 19, 2025 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Sep 18, 2025 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Sep 17, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | -0.53% | - |
| Sep 16, 2025 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 15, 2025 | 3.78 | 3.88 | 3.78 | 3.82 | 3.82 | -1.04% | - |
| Sep 12, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 1.58% | - |
| Sep 11, 2025 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | -0.52% | - |
| Sep 10, 2025 | 3.78 | 3.86 | 3.78 | 3.82 | 3.82 | 0.53% | - |
| Sep 9, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | - | - |
| Sep 8, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | -0.52% | - |
| Sep 5, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | - |
| Sep 4, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.60% | - |
| Sep 3, 2025 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | -1.06% | - |
| Sep 2, 2025 | 3.94 | 3.94 | 3.78 | 3.78 | 3.78 | -4.55% | - |
| Sep 1, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | - |
| Aug 29, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | - |
| Aug 28, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | - | - |
| Aug 27, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Aug 26, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | - |
| Aug 25, 2025 | 3.96 | 3.98 | 3.82 | 3.98 | 3.98 | 0.51% | - |
| Aug 22, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | - |
| Aug 21, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | - |
| Aug 20, 2025 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Aug 19, 2025 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | - |
| Aug 18, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 0.51% | - |
| Aug 15, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | - | - |
| Aug 14, 2025 | 3.98 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Aug 13, 2025 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | -0.99% | - |
| Aug 12, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | - |
| Aug 11, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | - |
| Aug 8, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Aug 7, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 1.51% | - |
| Aug 6, 2025 | 4.00 | 4.06 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Aug 5, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 1.49% | - |
| Aug 4, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | - | - |
| Aug 1, 2025 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Jul 31, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.99% | - |
| Jul 30, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Jul 29, 2025 | 4.16 | 4.18 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| Jul 28, 2025 | 4.20 | 4.28 | 4.20 | 4.24 | 4.24 | 0.47% | - |
| Jul 25, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Jul 24, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 0.47% | - |
| Jul 23, 2025 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 0.95% | - |
| Jul 22, 2025 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jul 21, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | - | - |
| Jul 18, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 2.91% | - |