Intuitive Investments Group Plc (FRA:7R10)
Germany · Delayed Price · Currency is EUR 2.780
0.00 (0.00%)
Inactive · Last trade price on Aug 12, 2026
FRA:7R10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Aug 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.51% | - |
| Aug 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -11.33% | - |
| Aug 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Aug 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Aug 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Aug 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Aug 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jul 31, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Jul 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Jul 29, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 2.65% | 1,500 |
| Jul 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 8.63% | - |
| Jul 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 3.73% | - |
| Jul 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Jul 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -11.04% | - |
| Jul 22, 2026 | 2.72 | 3.08 | 2.72 | 3.08 | 3.08 | 13.24% | 10,300 |
| Jul 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.86% | - |
| Jul 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| Jul 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jul 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jul 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Jul 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jul 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Jul 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.38% | - |
| Jul 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jul 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jul 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jul 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Jul 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jul 1, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | -7.03% | 470 |
| Jun 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.94% | 400 |
| Jun 29, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 1.17% | - |
| Jun 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Jun 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Jun 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.62% | - |
| Jun 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Jun 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Jun 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.42% | - |
| Jun 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jun 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Jun 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Jun 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 29.29% | - |
| Jun 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.87% | - |
| Jun 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jun 10, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jun 9, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Jun 8, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 6.45% | - |
| Jun 5, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.33% | - |
| Jun 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |