TP ICAP Group PLC (FRA:8D7)
Germany · Delayed Price · Currency is EUR 4.040
-0.040 (-0.98%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:8D7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jul 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Jul 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Jul 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Jul 6, 2026 | 3.98 | 4.22 | 3.98 | 4.22 | 4.22 | 6.57% | 265 |
| Jul 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Jul 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Jul 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Jun 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Jun 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jun 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Jun 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Jun 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Jun 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Jun 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Jun 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jun 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Jun 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jun 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jun 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| Jun 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Jun 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jun 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Jun 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | - |
| Jun 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Jun 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Jun 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Jun 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| 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 | - | - |