Interfor Corporation (FRA:8IF1)
Germany
· Delayed Price · Currency is EUR 5.00
+0.20 (4.17%)
At close: Dec 4, 2025
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | - |
| Dec 4, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | - |
| Dec 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Dec 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -6.54% | - |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Nov 27, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 5.10% | - |
| Nov 26, 2025 | 4.66 | 4.90 | 4.66 | 4.90 | 4.90 | 17.22% | - |
| Nov 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -13.64% | - |
| Nov 24, 2025 | 4.22 | 4.84 | 4.20 | 4.84 | 4.84 | 15.24% | 530 |
| Nov 21, 2025 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | 0.48% | 200 |
| Nov 20, 2025 | 4.18 | 4.32 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | - |
| Nov 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Nov 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Nov 14, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | -0.87% | - |
| Nov 13, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 5.02% | - |
| Nov 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Nov 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | - |
| Nov 10, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Nov 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Nov 6, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | -1.29% | - |
| Nov 5, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 0.43% | - |
| Nov 4, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 0.43% | - |
| Nov 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.60% | - |
| Oct 31, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.90% | - |
| Oct 30, 2025 | 4.48 | 4.62 | 4.48 | 4.62 | 4.62 | 1.32% | - |
| Oct 29, 2025 | 4.50 | 4.58 | 4.50 | 4.56 | 4.56 | - | - |
| Oct 28, 2025 | 4.56 | 4.70 | 4.56 | 4.56 | 4.56 | -3.39% | - |
| Oct 27, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | 2.61% | - |
| Oct 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Oct 23, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | -1.69% | - |
| Oct 22, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 3.06% | - |
| Oct 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Oct 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Oct 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -5.74% | - |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Oct 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.14% | - |
| Oct 10, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -3.45% | - |
| Oct 9, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | - |
| Oct 8, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | -1.72% | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 2, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Oct 1, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| Sep 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Sep 29, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Sep 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Sep 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Sep 24, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | - |
| Sep 23, 2025 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | -6.94% | - |
| Sep 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Sep 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Sep 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Sep 17, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -5.00% | - |
| Sep 16, 2025 | 7.65 | 8.00 | 7.65 | 8.00 | 8.00 | -6.98% | 100 |
| Sep 15, 2025 | 7.85 | 8.60 | 7.85 | 8.60 | 8.60 | 8.18% | 100 |
| Sep 12, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 11, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 2.56% | - |
| Sep 10, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -1.27% | - |
| Sep 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Sep 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Sep 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Sep 3, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | - | - |
| Sep 2, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Sep 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Aug 29, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | - |
| Aug 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.56% | - |
| Aug 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Aug 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Aug 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Aug 22, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -3.77% | - |
| Aug 21, 2025 | 7.45 | 8.00 | 7.45 | 7.95 | 7.95 | -1.85% | 312 |
| Aug 20, 2025 | 7.60 | 8.10 | 7.60 | 8.10 | 8.10 | 7.28% | 12 |
| Aug 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Aug 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Aug 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Aug 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.61% | - |
| Aug 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Aug 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Aug 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Aug 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Aug 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jul 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Jul 30, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | - |
| Jul 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jul 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jul 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jul 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jul 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Jul 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Jul 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |