Get the Stockscreener App
0.9201
0.51%
0.0047
After Hours:
.92
-0.000100
-0.01%
Inflarx N V Stock (IFRX) Price History
The historical daily chart and data for Inflarx N V stock (IFRX), show that the latest closing stock price as of March 05, 2026, is $0.9201.
- Inflarx N V all-time high stock price is $53.10, occurred on April 24, 2019.
- The lowest Inflarx N V stock price recorded was $0.7113 on May 28, 2025. Since then, Inflarx N V's stock price has risen over 29.35% to $0.9201 now.
- The 52-week high stock price for IFRX is $1.94, representing a 110.85% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for IFRX is $0.7113, indicating a -22.69% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Inflarx N V (IFRX) stock in the beginning of 2025 was $4.48. The stock closed the year at $3.10, a loss of over -30.80% for the year.
The table below shows more information about IFRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.9385 | $0.8807 | $0.0578 | 215,357.0 | +0.51% |
| Mar 04, 2026 | $0.9581 | $0.8999 | $0.0582 | 215,781.0 | +0.33% |
| Mar 03, 2026 | $0.9201 | $0.8611 | $0.059 | 200,816.0 | -0.84% |
| Mar 02, 2026 | $0.9317 | $0.8873 | $0.0444 | 157,436.0 | +0.01% |
| Feb 27, 2026 | $0.9349 | $0.901 | $0.0339 | 100,928.0 | -1.21% |
| Feb 26, 2026 | $0.9529 | $0.9002 | $0.0527 | 204,560.0 | -0.25% |
| Feb 25, 2026 | $0.9555 | $0.86 | $0.0955 | 338,758.0 | +5.86% |
| Feb 24, 2026 | $0.90 | $0.8577 | $0.0423 | 121,796.0 | -0.40% |
| Feb 23, 2026 | $0.90 | $0.8285 | $0.0715 | 206,857.0 | -1.04% |
| Feb 20, 2026 | $0.9116 | $0.85 | $0.0616 | 119,255.0 | +2.51% |
| Feb 19, 2026 | $0.9055 | $0.8508 | $0.0547 | 181,476.0 | -0.67% |
| Feb 18, 2026 | $0.8899 | $0.8507 | $0.0392 | 140,926.0 | +3.46% |
| Feb 17, 2026 | $0.88 | $0.8402 | $0.0398 | 135,442.0 | -1.22% |
| Feb 13, 2026 | $0.8721 | $0.8349 | $0.0372 | 106,035.0 | +3.43% |
| Feb 12, 2026 | $0.8455 | $0.8215 | $0.024 | 109,040.0 | -2.30% |
| Feb 11, 2026 | $0.853 | $0.814 | $0.039 | 176,460.0 | +0.71% |
| Feb 10, 2026 | $0.8749 | $0.84 | $0.0349 | 175,504.0 | -1.48% |
| Feb 09, 2026 | $0.8787 | $0.82 | $0.0587 | 406,769.0 | -4.17% |
| Feb 06, 2026 | $0.90 | $0.8263 | $0.0737 | 637,413.0 | +8.42% |
| Feb 05, 2026 | $0.89 | $0.7984 | $0.0916 | 684,197.0 | -1.74% |
| Feb 04, 2026 | $0.9611 | $0.8103 | $0.1508 | 583,441.0 | -4.55% |
Inflarx N V Stock (IFRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inflarx N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inflarx N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inflarx N V Stock (IFRX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.9581 | $0.8611 | $0.097 | 1,004,747.0 | +0.01% |
| Feb, 2026 | $1.00 | $0.7984 | $0.2066 | 5,456,784.0 | +4.30% |
| Jan, 2026 | $1.22 | $0.8801 | $0.3399 | 12,406,690.0 | -12.66% |
Inflarx N V Stock (IFRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.25 | $0.9201 | $0.3271 | 16,461,988.0 | -19.05% |
| Nov, 2025 | $1.94 | $1.10 | $0.84 | 141,230,502.0 | -13.70% |
| Oct, 2025 | $1.71 | $1.13 | $0.58 | 15,885,569.0 | +8.96% |
| Sep, 2025 | $1.82 | $1.09 | $0.73 | 15,133,829.0 | -16.25% |
| Aug, 2025 | $1.60 | $0.7406 | $0.8594 | 11,447,496.0 | +76.80% |
| Jul, 2025 | $1.00 | $0.7794 | $0.2206 | 7,625,159.0 | +14.56% |
| Jun, 2025 | $0.8837 | $0.75 | $0.1337 | 7,009,342.0 | -1.56% |
| May, 2025 | $1.92 | $0.7113 | $1.21 | 15,001,528.0 | -52.79% |
| Apr, 2025 | $1.71 | $0.8238 | $0.8862 | 6,449,498.0 | +66.67% |
| Mar, 2025 | $1.44 | $1.02 | $0.4199 | 7,201,103.0 | -26.62% |
| Feb, 2025 | $2.77 | $1.31 | $1.46 | 11,403,930.0 | -42.32% |
| Jan, 2025 | $2.65 | $2.16 | $0.49 | 3,897,252.0 | -2.43% |
Inflarx N V Stock (IFRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.81 | $1.93 | $0.8827 | 7,057,061.0 | +7.32% |
| Nov, 2024 | $2.57 | $1.48 | $1.09 | 7,075,032.0 | +58.71% |
| Oct, 2024 | $1.71 | $1.38 | $0.33 | 2,034,488.0 | +1.31% |
| Sep, 2024 | $1.65 | $1.36 | $0.29 | 1,222,217.0 | -3.77% |
| Aug, 2024 | $1.69 | $1.23 | $0.46 | 1,373,534.0 | +6.00% |
| Jul, 2024 | $1.77 | $1.45 | $0.3209 | 1,412,503.0 | -13.79% |
| Jun, 2024 | $1.84 | $1.42 | $0.42 | 2,426,152.0 | +21.68% |
| May, 2024 | $1.72 | $1.17 | $0.555 | 5,102,830.0 | +4.38% |
| Apr, 2024 | $1.68 | $1.24 | $0.44 | 4,300,015.0 | -11.04% |
| Mar, 2024 | $1.90 | $1.40 | $0.50 | 4,184,678.0 | -13.48% |
| Feb, 2024 | $1.92 | $1.40 | $0.52 | 5,800,598.0 | +9.88% |
| Jan, 2024 | $2.10 | $1.45 | $0.65 | 5,076,549.0 | -0.61% |
3.69%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):