2invest AG (FRA:2INV)
Germany · Delayed Price · Currency is EUR 12.70
-0.20 (-1.55%)
Last updated: Sep 9, 2025, 5:36 PM CET
2invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -1.55% | 385 |
| Sep 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -1.53% | 391 |
| Sep 5, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | - | 0.77% | 164 |
| Sep 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.78% | 126 |
| Sep 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.77% | 126 |
| Sep 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 126 |
| Sep 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 126 |
| Aug 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 126 |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 126 |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 126 |
| Aug 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.76% | 126 |
| Aug 25, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | - | 1.55% | 126 |
| Aug 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.77% | 992 |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 992 |
| Aug 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 992 |
| Aug 19, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | - | - | 992 |
| Aug 18, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | - | - | 8 |
| Aug 15, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | - | - | 2,409 |
| Aug 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 128 |
| Aug 13, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | - | - | 128 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 40 |
| Aug 11, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | - | - | 40 |
| Aug 8, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | - | - | 1,045 |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 903 |
| Aug 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.76% | 299 |
| Aug 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1.55% | 299 |
| Aug 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.77% | 299 |
| Aug 1, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | - | - | 1,274 |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 1,501 |
| Jul 30, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | - | 0.78% | 1,501 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | - | -2.27% | 1,121 |
| Jul 28, 2025 | 12.90 | 13.20 | 12.60 | 13.20 | - | 1.54% | 4,587 |
| Jul 25, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | - | 0.78% | 426 |
| Jul 24, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | - | 4.88% | 1,733 |
| Jul 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 0.82% | 220 |
| Jul 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | 220 |
| Jul 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | 0.83% | 386 |
| Jul 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 5 |
| Jul 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 5 |
| Jul 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 5 |
| Jul 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 5 |
| Jul 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 5 |
| Jul 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 5 |
| Jul 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 5 |
| Jul 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 5 |
| Jul 8, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | - | - | 56 |
| Jul 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -0.82% | 250 |
| Jul 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | 455 |
| Jul 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | 0.83% | 455 |
| Jul 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 180 |