2invest AG (FRA:2INV)
Germany · Delayed Price · Currency is EUR 13.60
+0.10 (0.74%)
At close: Sep 26, 2025
2invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 777 |
| Sep 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 777 |
| Sep 26, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 777 |
| Sep 25, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | 777 |
| Sep 24, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | 777 |
| Sep 23, 2025 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 3.91% | 777 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -4.48% | 200 |
| Sep 19, 2025 | 12.50 | 13.40 | 12.50 | 13.40 | 13.40 | 7.20% | 200 |
| Sep 18, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 2.46% | 272 |
| Sep 17, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 272 |
| Sep 16, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 272 |
| Sep 15, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -1.61% | 272 |
| Sep 12, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | 272 |
| Sep 11, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 272 |
| Sep 10, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -2.36% | 272 |
| Sep 9, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -1.55% | 272 |
| Sep 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 272 |
| Sep 5, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 272 |
| Sep 4, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | - | 272 |
| Sep 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 2, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - | 272 |
| Sep 1, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | - | 272 |
| Aug 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 26, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | - | 272 |
| Aug 25, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | -1.54% | 272 |
| Aug 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 272 |
| Aug 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 150 |
| Aug 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 309 |
| Aug 18, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | - | 309 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 309 |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 315 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 315 |
| Aug 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 315 |
| Aug 8, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | 315 |
| Aug 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 2 |
| Aug 5, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 2 |
| Aug 4, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 2 |
| Aug 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Jul 31, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Jul 30, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 2 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 2 |
| Jul 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Jul 25, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 6.61% | 2 |
| Jul 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jul 23, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 0.83% | 2 |