TP ICAP Group PLC (FRA:8D7)
Germany · Delayed Price · Currency is EUR 3.720
-0.040 (-1.06%)
At close: Sep 18, 2026
FRA:8D7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Sep 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Sep 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Sep 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Sep 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Sep 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Sep 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Sep 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Sep 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | - |
| Sep 4, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 6.38% | 280 |
| Sep 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Sep 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Sep 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Aug 31, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Aug 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Aug 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Aug 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Aug 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Aug 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Aug 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Aug 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Aug 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Aug 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Aug 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Aug 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Aug 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Aug 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Aug 6, 2026 | 3.94 | 3.94 | 3.84 | 3.84 | 3.84 | -2.04% | 258 |
| Aug 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Jul 31, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Jul 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.66% | - |
| Jul 27, 2026 | 4.02 | 4.24 | 4.02 | 4.24 | 4.24 | 7.07% | 1,800 |
| Jul 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Jul 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Jul 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Jul 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Jul 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Jul 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Jul 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Jul 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Jul 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |