TP ICAP Group PLC (FRA:8D7)
Germany · Delayed Price · Currency is EUR 3.500
-0.020 (-0.57%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:8D7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Jun 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| May 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| May 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| May 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| May 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| May 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| May 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| May 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| May 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| May 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| May 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| May 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| May 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| May 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| May 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| May 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| May 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| May 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Apr 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Apr 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Apr 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | - |
| Apr 27, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 5.71% | 5 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Apr 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Apr 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Apr 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 20, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.74% | 154 |
| Apr 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Apr 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Apr 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Apr 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Apr 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Apr 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Apr 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.58% | - |
| Apr 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.11 | 3.18% | - |
| Apr 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.01 | 2.61% | - |
| Apr 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.93 | - | - |
| Apr 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.93 | 1.32% | - |
| Mar 31, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.90 | 0.67% | - |
| Mar 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.88 | -1.96% | - |
| Mar 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.93 | -0.65% | - |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.95 | 1.99% | - |
| Mar 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.90 | 0.67% | - |
| Mar 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.88 | -1.96% | - |
| Mar 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.93 | -1.29% | - |
| Mar 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.97 | -1.90% | - |