TP ICAP Group PLC (FRA:8D7)
Germany · Delayed Price · Currency is EUR 3.740
+0.020 (0.54%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:8D7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 34 |
| Oct 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Oct 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Oct 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Oct 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Oct 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Oct 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Oct 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Oct 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Oct 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Oct 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Oct 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Oct 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Oct 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Oct 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Oct 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.61% | - |
| Oct 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.70% | 8 |
| Sep 30, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.85 | 4.81% | 892 |
| Sep 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | - | - |
| Sep 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | 0.54% | - |
| Sep 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | -0.53% | - |
| Sep 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -0.53% | - |
| Sep 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -3.09% | - |
| Sep 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -1.52% | - |
| Sep 21, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.87 | 5.91% | 289 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | -1.06% | - |
| Sep 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -0.53% | - |
| Sep 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 1.61% | - |
| Sep 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | 0.54% | - |
| Sep 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -1.07% | - |
| Sep 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | 0.54% | - |
| Sep 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | -1.06% | - |
| Sep 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | - | - |
| Sep 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -1.05% | - |
| Sep 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | -5.00% | - |
| Sep 4, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 3.93 | 6.38% | 280 |
| Sep 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -2.08% | - |
| Sep 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | -2.54% | - |
| Sep 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.87 | -0.51% | - |
| Aug 31, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 1.54% | - |
| Aug 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | 1.04% | - |
| Aug 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 1.05% | - |
| Aug 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | - | - |
| Aug 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | 1.06% | - |
| Aug 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 2.16% | - |
| Aug 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -1.07% | - |
| Aug 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -1.06% | - |
| Aug 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | - | - |
| Aug 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | - | - |
| Aug 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 1.61% | - |