MetaCap

InflaRx N.V. Stock Price History

NASDAQ: IFRXHealth CareBiotechnology: Pharmaceutical PreparationsUSD

1.60+0.07 (+4.58%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

IFRX price history at a glance

The price history for InflaRx N.V. (IFRX) on this page begins on November 6, 2017, when the stock closed at $15.00; it most recently closed at $1.60 on October 5, 2026. The highest price in this record is $53.10, reached on April 22, 2019; the latest close is 97.0% below that peak. Across the 8 complete calendar years in the table, IFRX finished higher in 3 and lower in 5. Its best year was 2018 (+71.1%) and its worst was 2019 (-89.8%).

Over roughly 9 years the share price changed -89.3%, a -22.2% compound annual price return (excluding dividends). In the last 12 months alone, IFRX has gained 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$53.10
Date of high
Apr 22, 2019
Low since 2017
$0.711
Date of low
May 26, 2025
52-week high
$2.95
52-week low
$0.798
IPO year
2017
Last close
$1.60

IFRX returns

1 week

-6.98%

1 month

-23.44%

3 months

-21.95%

6 months

+60.00%

Year to date

+58.42%

1 year

+9.59%

3 years

-31.62%

5 years

-35.22%

IFRX price return, excluding dividends.

IFRX annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.60+46.79%
20251.09-54.77%
20242.41+47.85%
20231.63-47.42%
20223.10-34.87%
20214.76-5.37%
20205.03+37.81%
20193.65-89.82%
201835.85+71.12%
2017*20.95+39.67%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

IFRX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.551.701.551.60+4.58%
1.551.601.471.53-1.92%
1.601.601.551.56-1.27%
1.691.781.571.58-5.95%
1.701.721.651.68-2.33%
1.741.801.721.72+0.58%
1.831.861.711.71-5.00%
1.871.891.801.80-2.70%
1.831.891.801.85+1.65%
1.881.951.801.82-3.70%
1.942.041.871.89-2.07%
1.972.021.891.93-1.53%
2.082.091.961.96-5.77%
2.122.192.042.08-1.89%
2.112.192.072.12+1.44%
2.072.112.032.09+1.46%
2.052.101.982.06+0.98%
2.022.071.992.04+0.99%
2.122.171.992.02-4.72%
2.152.202.102.12+1.44%
2.072.112.042.09+1.95%
2.052.071.982.05-1.91%
2.152.152.052.09-3.69%
2.192.262.112.17-2.25%
2.212.382.162.22-0.45%
2.302.372.182.23-2.62%
2.162.342.132.29+6.02%
2.122.272.092.16+1.41%
2.212.232.092.13-4.48%
2.282.372.212.23-1.76%
2.402.442.252.27-6.20%
2.452.502.332.42-1.63%
2.062.462.012.46+20.00%
2.102.112.032.05-2.38%
2.032.122.032.10+3.96%
2.122.152.012.02-4.72%
2.182.222.092.12-2.75%
2.052.182.042.18+5.31%
2.042.102.032.07+1.47%
2.012.051.922.04+1.49%
2.022.061.972.010.00%
1.992.061.932.01+0.50%
1.992.021.922.00+2.04%
1.861.971.811.96+6.52%
1.811.911.781.84+6.98%
1.771.861.711.72-2.82%
1.761.811.751.77-0.56%
1.791.881.721.78+1.71%
1.681.761.681.75+2.94%
1.761.761.641.70-1.16%
1.681.741.651.72+4.24%
1.691.761.641.65-2.37%
1.731.751.631.69-0.59%
1.751.801.681.70-2.30%
1.761.791.701.74+0.58%
1.791.831.721.73-3.89%
1.851.861.761.80-0.55%
1.851.871.771.81-0.55%
1.922.071.811.82-1.89%
1.891.911.821.86-2.88%
2.042.061.891.91-5.45%
2.002.092.002.02+0.50%
2.032.061.942.01-2.43%
2.032.101.962.06+0.49%
2.102.111.992.05-0.49%
2.172.252.052.06-4.63%
2.102.222.002.16+1.89%
2.132.332.042.12+0.47%
2.252.302.092.11-5.80%
2.422.482.202.24-3.86%
2.242.492.172.33+4.02%
2.212.422.132.24-1.75%
1.962.641.922.28+18.75%
1.881.981.851.92+3.23%
1.951.961.861.86-3.63%
1.932.021.901.930.00%
1.841.981.841.93+1.58%
1.851.951.841.90+4.97%
1.851.891.751.81-0.55%
1.641.881.621.82+13.75%
1.611.641.541.60-1.23%
1.601.671.551.62+1.25%
1.661.741.601.60-4.76%
1.651.691.591.68+3.70%
1.561.711.561.62-2.41%
1.741.761.581.66-2.92%
1.861.911.711.71-7.07%
1.991.991.811.84-8.00%
2.012.081.982.00-2.91%
2.132.222.032.06-5.07%
2.272.282.142.17-4.82%
2.382.432.262.28-5.00%
2.402.452.272.40+0.84%
2.562.562.372.38-7.03%
2.812.812.562.56-6.57%
2.722.942.682.74+4.98%
2.522.702.512.61+5.67%
2.412.552.412.47+1.23%
2.342.512.272.44+2.95%
2.522.522.292.37-5.20%
2.442.662.422.50+1.21%
2.382.482.252.47+3.78%
2.552.602.372.38-5.56%
2.642.692.462.52+3.70%
2.502.552.312.43-2.80%
2.612.722.452.50-3.10%
2.622.802.362.58-2.64%
2.392.952.332.65+6.00%
2.552.862.302.50+26.90%
2.172.211.931.97-7.51%
2.092.201.982.13+1.43%
2.042.141.942.10+1.45%
2.002.201.852.07+4.55%
1.681.981.641.98+18.56%
1.651.951.641.67+3.73%
1.521.631.471.61+8.78%
1.611.621.471.48-5.13%
1.591.621.511.56-2.50%
1.721.721.451.60-7.51%
1.651.741.561.73+4.22%
1.561.661.491.66+4.40%
1.201.671.201.59+32.50%
1.221.231.161.20-0.83%
1.171.251.141.21+6.14%
1.081.201.061.14+6.54%
1.001.090.971.07+7.00%
1.041.050.981.00-2.91%
0.9671.060.9551.03+8.42%
1.001.030.9350.95-1.76%
0.951.030.9350.967+2.55%
0.931.030.900.943+3.40%
0.900.940.8630.912+1.00%
0.900.920.860.903+1.01%
0.840.8980.8390.894+7.45%
0.930.930.8010.832-8.77%
0.910.960.8750.912-1.94%
0.981.010.9120.93-1.06%
1.001.070.940.94-7.84%
0.961.040.961.02+5.37%
0.9351.010.9350.968+2.98%
0.891.000.890.94+3.30%
0.870.940.810.91+3.41%
0.9911.040.8750.88-3.61%
0.9230.940.900.913+0.33%
0.9580.980.910.91-3.81%
0.961.040.930.946-3.57%
1.021.020.9430.981+1.98%
0.9341.020.9310.962+3.44%
0.951.000.9220.93-2.21%
0.960.9990.940.951-1.96%
0.911.000.9090.97+5.43%
0.890.9390.8810.92+0.55%
0.910.9580.900.915+0.33%
0.920.920.8610.912-0.87%
0.890.9320.8870.920.00%
0.910.9350.9010.92-1.18%
0.9530.9530.900.931-0.32%
0.8810.9560.860.934+5.90%
0.880.900.8580.882-0.34%
0.890.900.8290.885-1.12%
0.8990.9120.850.895+2.52%
0.8890.9060.8510.873-0.68%
0.8680.890.8510.879+3.53%
0.880.880.840.849-1.28%
0.8350.8720.8350.86+3.49%
0.8370.8460.8220.831-2.35%
0.8460.8530.8140.851+0.71%
0.850.8750.840.845-1.52%
0.8310.8790.820.858-4.13%
0.8450.900.8260.895+8.48%
0.850.890.7980.825-1.79%
0.880.9610.810.84-4.55%
0.980.990.8630.88-9.65%
0.881.010.870.974+10.43%
0.900.9410.8810.882-4.44%
0.9160.9610.880.923+1.32%
0.9620.9780.890.911-5.79%
0.961.000.9250.967+3.87%
1.001.010.9310.931-7.82%
1.011.030.9781.01-1.94%
1.011.070.991.03+3.00%
0.991.020.9581.00+1.11%
1.001.010.9310.989-1.10%
1.011.061.001.000.00%
1.071.091.001.00-6.54%
1.001.101.001.07+7.00%
1.021.040.9971.00-1.96%
1.071.090.9991.02-1.92%
1.111.141.041.04-4.59%
1.211.221.091.09-9.17%
1.191.221.161.20+2.56%
1.151.181.111.17+2.63%
1.091.161.081.14+4.59%
1.031.121.021.09+7.92%
1.021.030.9921.01-0.98%
0.991.050.991.020.00%
1.091.101.011.02-7.27%
1.121.141.081.10-3.51%
1.081.151.071.14+5.56%
1.111.151.081.08-3.57%
1.101.161.101.12+0.90%
1.061.161.031.11+4.72%
1.021.081.011.06+4.95%
1.041.121.011.01-2.88%
1.001.061.001.04+4.00%
1.041.050.9611.00-4.76%
1.031.081.031.05+2.94%
1.081.081.001.02-2.86%
1.051.071.031.05-0.94%
1.061.121.051.060.00%
1.081.101.041.060.00%
1.051.121.051.06-3.64%
1.001.110.991.10+7.84%
1.001.040.921.02+2.62%
1.151.170.9940.994-14.31%
1.241.251.131.16-7.94%
1.191.281.191.26+5.88%
1.171.221.151.19+0.85%
1.211.231.171.18-1.67%
1.171.221.141.20+1.69%
1.191.201.101.18+2.61%
1.261.311.131.15-8.73%
1.281.301.191.26-0.79%
1.281.311.241.27+2.42%
1.361.381.241.24-8.15%
1.321.411.281.35+6.30%
1.421.521.251.27-13.01%
1.711.851.431.46-11.52%
1.661.941.541.65+4.43%
1.771.841.401.58+28.46%
1.191.251.161.23+2.50%
1.251.251.181.20-3.23%
1.281.351.231.24-2.36%
1.351.361.261.27-7.97%
1.441.481.321.38-5.48%
1.321.461.321.46+10.61%
1.431.471.301.32-4.35%
1.551.551.351.38-8.61%
1.651.651.481.51-9.04%
1.421.711.361.66+18.57%
1.241.421.221.40+14.75%
1.271.341.201.22-3.94%
1.381.381.241.27-6.62%
1.341.381.261.36+1.49%
1.201.351.201.34+13.56%
1.201.271.141.18-4.84%
1.251.301.181.24-0.80%
1.301.301.191.25-2.34%
1.201.301.131.28+2.40%
1.401.411.231.25-9.42%
1.451.511.351.38-5.48%
1.431.531.421.46—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IFRX chart for longer ranges.