2invest AG (FRA:2INV)
Germany · Delayed Price · Currency is EUR 8.70
+0.46 (5.58%)
Last updated: May 14, 2026, 4:52 PM CET
2invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.24 | 8.24 | 8.10 | 8.10 | - | -1.70% | - |
| 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% | - |
| Apr 2, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Apr 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -8.93% | - |
| Mar 31, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5.66% | 2 |
| Mar 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 545 |
| Mar 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 291 |
| Mar 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | 4 |
| Mar 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 337 |
| Mar 12, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | 1 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Mar 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 1 |
| Mar 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.61% | 8 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | 212 |
| Mar 2, 2026 | 8.95 | 11.30 | 8.95 | 11.30 | 11.30 | 3.67% | 201 |
| Feb 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Feb 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 900 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 22 |
| Feb 19, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 5 |
| Feb 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | 21 |
| Feb 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Feb 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Feb 9, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 0.92% | 11 |
| Feb 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 196 |
| Jan 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | 2 |