IG Group Holdings plc (FRA:I5G)
Germany · Delayed Price · Currency is EUR 21.18
-0.10 (-0.47%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:I5G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | - | 3.10% | - |
| Jun 1, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.86% | - |
| May 29, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.39% | - |
| May 28, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.99% | - |
| May 27, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.19% | - |
| May 26, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.04% | - |
| May 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.84% | - |
| May 22, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2.99% | - |
| May 21, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 4.16% | - |
| May 20, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 9.51% | - |
| May 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.18% | - |
| May 18, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.46% | - |
| May 15, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.47% | - |
| May 14, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% | - |
| May 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.73% | - |
| May 12, 2026 | 17.58 | 17.83 | 17.58 | 17.83 | 17.83 | 0.85% | 17 |
| May 11, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.51% | - |
| May 8, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.79% | - |
| May 7, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.45% | - |
| May 6, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 4.29% | - |
| May 5, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.43% | - |
| May 4, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 2.08% | - |
| Apr 30, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.38% | - |
| Apr 29, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.39 | - | - |
| Apr 28, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.39 | -0.73% | - |
| Apr 27, 2026 | 17.42 | 17.84 | 17.42 | 17.84 | 17.51 | 2.65% | 70 |
| Apr 24, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.06 | - | - |
| Apr 23, 2026 | 17.69 | 17.69 | 17.38 | 17.38 | 17.06 | -1.31% | 100 |
| Apr 22, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.29 | -0.11% | - |
| Apr 21, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.31 | 1.44% | - |
| Apr 20, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.06 | -0.57% | - |
| Apr 17, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.16 | -2.46% | - |
| Apr 16, 2026 | 17.48 | 17.92 | 17.48 | 17.92 | 17.59 | 2.46% | 100 |
| Apr 15, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.17 | 1.69% | - |
| Apr 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | 1.42% | - |
| Apr 13, 2026 | 16.81 | 16.96 | 16.81 | 16.96 | 16.65 | 1.25% | 600 |
| Apr 10, 2026 | 16.82 | 16.82 | 16.75 | 16.75 | 16.44 | 0.96% | 200 |
| Apr 9, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.29 | -6.32% | - |
| Apr 8, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.39 | 6.37% | 285 |
| Apr 7, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.35 | 2.15% | - |
| Apr 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | -2.57% | - |
| Apr 1, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.42 | 1.33% | - |
| Mar 31, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.21 | 1.10% | - |
| Mar 30, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.03 | -2.22% | - |
| Mar 27, 2026 | 16.78 | 16.78 | 16.70 | 16.70 | 16.39 | -0.77% | 1,198 |
| Mar 26, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.52 | 0.12% | - |
| Mar 25, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.50 | 1.33% | - |
| Mar 24, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.29 | 1.78% | - |
| Mar 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | -2.86% | - |
| Mar 20, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.47 | 7.15% | - |