2invest AG (ETR:2INV)
Germany · Delayed Price · Currency is EUR 11.40
0.00 (0.00%)
At close: Jan 6, 2026
2invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 2, 2026 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 1,736 |
| Dec 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 23, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -1.71% | 676 |
| Dec 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 10 |
| Dec 19, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 813 |
| Dec 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 33 |
| Dec 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 16, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 1,053 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 1,073 |
| Dec 12, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 411 |
| Dec 11, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 1.74% | 428 |
| Dec 10, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -1.71% | 3,103 |
| Dec 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 3, 2025 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 1.74% | 3,767 |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 1 |
| Dec 1, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 210 |
| Nov 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Nov 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Nov 25, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | 100 |
| Nov 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 21, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 5 |
| Nov 20, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 363 |
| Nov 19, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 1,300 |
| Nov 18, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -1.71% | 1,400 |
| Nov 17, 2025 | 11.70 | 11.70 | 10.90 | 11.70 | 11.70 | -1.68% | 4,195 |
| Nov 14, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -2.46% | 1 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -2.40% | 41 |
| Nov 12, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -1.57% | 275 |
| Nov 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Nov 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Oct 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Oct 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Oct 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 27, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | 229 |
| Oct 24, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 4 |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1 |