StoneX Group Inc. (FRA:I4F)
Germany · Delayed Price · Currency is EUR 106.00
-2.00 (-1.85%)
Last updated: Feb 20, 2026, 8:04 AM CET
StoneX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Feb 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 18, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 20 |
| Feb 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Feb 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Feb 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Feb 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Feb 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Feb 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | - |
| Feb 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 6.32% | - |
| Feb 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.55% | - |
| Feb 5, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 4.23% | - |
| Feb 4, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Feb 3, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.24% | - |
| Feb 2, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jan 30, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 3.35% | - |
| Jan 29, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Jan 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Jan 27, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Jan 26, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.76% | - |
| Jan 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Jan 22, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 3.89% | - |
| Jan 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Jan 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Jan 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Jan 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.84% | - |
| Jan 15, 2026 | 86.50 | 88.00 | 86.50 | 88.00 | 88.00 | - | 60 |
| Jan 14, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jan 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Jan 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Jan 9, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Jan 8, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.73% | 105 |
| Jan 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Jan 6, 2026 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 4.22% | 53 |
| Jan 5, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.11% | - |
| Jan 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.59% | - |
| Dec 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Dec 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.68% | - |
| Dec 23, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Dec 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Dec 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Dec 18, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Dec 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Dec 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Dec 15, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -4.07% | - |
| Dec 12, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 2.38% | 5 |
| Dec 11, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 3.70% | 16 |
| Dec 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.85% | - |
| Dec 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Dec 8, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |