TP ICAP Group PLC (FRA:8D7)
Germany · Delayed Price · Currency is EUR 3.500
-0.020 (-0.57%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:8D7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 1.23% | - |
| 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% | - |
| Mar 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.03 | -5.95% | - |
| Mar 18, 2026 | 3.18 | 3.36 | 3.18 | 3.36 | 3.22 | 7.69% | 1,633 |
| Mar 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 2.99 | 0.65% | - |
| Mar 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.97 | - | - |
| Mar 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.97 | 11.51% | - |
| Mar 12, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.67 | -5.44% | - |
| Mar 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.82 | 1.38% | - |
| Mar 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.78 | -0.68% | - |
| Mar 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.80 | 0.69% | - |
| Mar 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.78 | 1.40% | - |
| Mar 5, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.74 | 2.14% | - |
| Mar 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.68 | -1.41% | - |
| Mar 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.72 | 2.90% | - |
| Mar 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.65 | -3.50% | - |
| Feb 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.74 | -5.30% | - |
| Feb 26, 2026 | 2.84 | 3.02 | 2.84 | 3.02 | 2.90 | 5.59% | 8 |
| Feb 25, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.74 | -0.69% | 2,065 |
| Feb 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.76 | -3.36% | - |
| Feb 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.86 | 2.05% | - |
| Feb 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.80 | -0.68% | - |
| Feb 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.82 | 1.38% | - |
| Feb 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.78 | 1.40% | - |
| Feb 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.74 | -0.69% | - |
| Feb 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.76 | 2.86% | - |
| Feb 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.68 | - | - |
| Feb 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.68 | -0.71% | - |
| Feb 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.70 | -0.70% | - |