2invest AG (FRA:2INV)
Germany · Delayed Price · Currency is EUR 8.18
-0.14 (-1.68%)
At close: Jun 23, 2026
2invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | - | -1.68% | - |
| Jun 22, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.72% | 1 |
| Jun 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.74% | - |
| Jun 18, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Jun 17, 2026 | 8.16 | 8.16 | 8.12 | 8.16 | 8.16 | -1.69% | - |
| Jun 16, 2026 | 8.30 | 8.36 | 8.30 | 8.30 | 8.30 | -1.66% | - |
| Jun 15, 2026 | 8.44 | 8.48 | 8.44 | 8.44 | 8.44 | -1.63% | - |
| Jun 10, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.69% | - |
| Jun 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.59% | - |
| Jun 8, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | 0.69% | 350 |
| Jun 5, 2026 | 8.38 | 8.72 | 8.38 | 8.72 | 8.72 | 4.06% | - |
| Jun 4, 2026 | 8.20 | 8.38 | 8.20 | 8.38 | 8.38 | 0.48% | - |
| Jun 3, 2026 | 8.34 | 8.52 | 8.34 | 8.34 | 8.34 | 0.48% | 38 |
| Jun 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jun 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 350 |
| May 29, 2026 | 8.34 | 8.34 | 8.20 | 8.20 | 8.20 | -1.68% | 43 |
| May 28, 2026 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | - | 1 |
| May 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| May 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| May 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| May 22, 2026 | 8.22 | 8.34 | 8.22 | 8.34 | 8.34 | 1.46% | - |
| May 21, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.23% | - |
| May 19, 2026 | 8.16 | 8.48 | 8.12 | 8.12 | 8.12 | -2.17% | 671 |
| May 18, 2026 | 8.60 | 8.70 | 8.30 | 8.30 | 8.30 | -2.58% | 32 |
| May 15, 2026 | 8.56 | 8.56 | 8.52 | 8.52 | 8.52 | -2.07% | - |
| May 14, 2026 | 8.24 | 8.70 | 8.10 | 8.70 | 8.70 | 5.58% | 2,985 |
| May 13, 2026 | 8.24 | 8.42 | 8.24 | 8.24 | 8.24 | - | 1 |
| May 12, 2026 | 8.24 | 8.24 | 8.16 | 8.24 | 8.24 | - | 2 |
| May 11, 2026 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | -1.44% | - |
| May 8, 2026 | 8.10 | 8.36 | 8.10 | 8.36 | 8.36 | 2.70% | 1 |
| May 7, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.49% | 5 |
| May 6, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.68% | - |
| May 5, 2026 | 7.96 | 8.32 | 7.96 | 8.32 | 8.32 | 2.72% | 2 |
| May 4, 2026 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -7.74% | 860 |
| Apr 30, 2026 | 9.02 | 9.02 | 8.78 | 8.78 | 8.78 | -4.15% | 557 |
| Apr 29, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.51% | - |
| Apr 28, 2026 | 8.98 | 9.30 | 8.98 | 9.30 | 9.30 | 6.41% | 550 |
| Apr 27, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Apr 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Apr 23, 2026 | 8.48 | 8.78 | 8.48 | 8.78 | 8.78 | -2.23% | - |
| Apr 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Apr 21, 2026 | 8.98 | 9.70 | 8.98 | 8.98 | 8.98 | -2.60% | 51 |
| Apr 20, 2026 | 6.56 | 9.22 | 6.56 | 9.22 | 9.22 | 2.67% | 32 |
| Apr 17, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.26% | - |
| Apr 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -3.10% | - |
| Apr 15, 2026 | 9.38 | 9.68 | 9.38 | 9.68 | 9.68 | 3.20% | - |
| Apr 14, 2026 | 9.68 | 9.68 | 9.38 | 9.38 | 9.38 | -10.67% | 2 |
| Apr 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 8.47% | 2 |
| Apr 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Apr 7, 2026 | 9.98 | 9.98 | 9.68 | 9.68 | 9.68 | -2.71% | - |