2invest AG (FRA:2INV)
Germany · Delayed Price · Currency is EUR 11.60
0.00 (0.00%)
At close: Dec 19, 2025
2invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | - | - |
| Dec 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 16, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Dec 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Dec 12, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Dec 11, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Dec 10, 2025 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | 0.86% | 13 |
| Dec 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 5, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 4, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Dec 3, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 0.87% | - |
| Dec 2, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - | - |
| Dec 1, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - | - |
| Nov 28, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Nov 27, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Nov 26, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -2.54% | - |
| Nov 25, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 9 |
| Nov 24, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -4.17% | - |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | 13 |
| Nov 20, 2025 | 11.10 | 11.60 | 11.10 | 11.60 | 11.60 | 1.75% | - |
| Nov 19, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | - | - |
| Nov 18, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 900 |
| Nov 17, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -2.56% | - |
| Nov 14, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Nov 13, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Nov 12, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Nov 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 10, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - | - |
| Nov 7, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 6, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Nov 5, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Nov 4, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Nov 3, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 31, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 30, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 28, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | - |
| Oct 27, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 23, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 22, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | - |
| Oct 21, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | - |
| Oct 20, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 17, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | - | - |
| Oct 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 15, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - | - |
| Oct 14, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | - |