2invest AG (FRA:2INV)
Germany · Delayed Price · Currency is EUR 7.96
0.00 (0.00%)
Last updated: Oct 7, 2026, 3:25 PM CET
2invest AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Oct 6, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Oct 5, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Oct 2, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Oct 1, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Sep 30, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 1 |
| Sep 29, 2026 | 7.94 | 7.96 | 7.94 | 7.96 | 7.96 | 0.25% | - |
| Sep 28, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Sep 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Sep 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Sep 23, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Sep 22, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | 444 |
| Sep 21, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% | 10 |
| Sep 9, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 1,300 |
| Sep 3, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Aug 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 258 |
| Aug 19, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.25% | - |
| Aug 18, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.74% | - |
| Aug 17, 2026 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | -1.71% | 6,950 |
| Aug 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.68% | - |
| Aug 4, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2.71% | 92 |
| Aug 3, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.01% | 71 |
| Jul 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.73% | 12 |
| Jul 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 1,998 |
| Jul 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.68% | - |
| Jul 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.65% | - |
| Jul 8, 2026 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | 2.91% | 1 |
| Jul 6, 2026 | 8.36 | 8.36 | 8.24 | 8.24 | 8.24 | -1.67% | - |
| Jul 3, 2026 | 8.20 | 8.38 | 8.20 | 8.38 | 8.38 | 2.20% | 1 |
| Jul 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% | - |
| Jun 23, 2026 | 8.18 | 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 | - | - |