StoneX Group Inc. (FRA:I4F)
Germany · Delayed Price · Currency is EUR 77.00
-1.00 (-1.28%)
Last updated: Dec 1, 2025, 8:04 AM CET
StoneX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | -1.28% | - |
| Nov 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 40 |
| Nov 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | - |
| Nov 26, 2025 | 76.00 | 80.50 | 76.00 | 80.50 | 80.50 | 8.78% | 27 |
| Nov 25, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 2.07% | 23 |
| Nov 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Nov 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | - |
| Nov 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Nov 19, 2025 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 4.11% | 20 |
| Nov 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | - |
| Nov 17, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 0.66% | 128 |
| Nov 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Nov 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3.38% | - |
| Nov 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Nov 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Nov 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -5.70% | - |
| Nov 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Oct 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Oct 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Oct 29, 2025 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | -5.85% | 30 |
| Oct 28, 2025 | 83.50 | 85.50 | 83.50 | 85.50 | 85.50 | 0.59% | 5 |
| Oct 27, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | - | - |
| Oct 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Oct 23, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Oct 22, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Oct 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Oct 20, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.37% | 20 |
| Oct 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.98% | - |
| Oct 16, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 5.39% | - |
| Oct 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 14, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Oct 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | - |
| Oct 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Oct 9, 2025 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 2.38% | 20 |
| Oct 8, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Oct 6, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Oct 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Oct 2, 2025 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 2.35% | 15 |
| Oct 1, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Sep 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 4.32% | - |
| Sep 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Sep 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Sep 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.52% | - |
| Sep 23, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |