Get the Stockscreener App
0.8313
2.30%
-0.0196
After Hours:
.82
-0.0113
-1.36%
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 February 12, 2026, is $0.8313.
- 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 16.87% to $0.8313 now.
- The 52-week high stock price for IFRX is $2.09, representing a 151.41% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for IFRX is $0.7113, indicating a -14.44% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 03, 2026 | $0.99 | $0.8634 | $0.1266 | 401,200.0 | -9.65% |
| Feb 02, 2026 | $1.00 | $0.8704 | $0.1346 | 626,727.0 | +10.42% |
| Jan 30, 2026 | $0.9412 | $0.8812 | $0.06 | 254,601.0 | -4.40% |
| Jan 29, 2026 | $0.9611 | $0.8801 | $0.081 | 591,814.0 | +1.30% |
| Jan 28, 2026 | $0.9775 | $0.89 | $0.0875 | 986,058.0 | -5.77% |
| Jan 27, 2026 | $1.00 | $0.9251 | $0.0749 | 694,690.0 | +3.83% |
| Jan 26, 2026 | $1.01 | $0.931 | $0.079 | 651,032.0 | -7.82% |
| Jan 23, 2026 | $1.03 | $0.9778 | $0.0522 | 904,483.0 | -1.94% |
| Jan 22, 2026 | $1.07 | $0.99 | $0.08 | 441,390.0 | +3.00% |
| Jan 21, 2026 | $1.02 | $0.9581 | $0.0599 | 315,716.0 | +1.11% |
| Jan 20, 2026 | $1.01 | $0.9312 | $0.0788 | 1,146,872.0 | -1.10% |
| Jan 16, 2026 | $1.06 | $1.00 | $0.06 | 488,587.0 | +0.00% |
| Jan 15, 2026 | $1.09 | $1.00 | $0.09 | 525,111.0 | -6.54% |
| Jan 14, 2026 | $1.09 | $1.00 | $0.095 | 686,822.0 | +7.00% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $1.00 | $0.7984 | $0.2066 | 3,909,791.0 | -5.76% |
| 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% |
1.24%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):