3i Group plc (FRA:IGQ)
Germany · Delayed Price · Currency is EUR 9.10
-0.25 (-2.67%)
At close: Jan 9, 2026
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Jan 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Jan 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Jan 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Jan 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jan 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Dec 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Dec 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Dec 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Dec 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Dec 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Dec 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Dec 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Dec 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Dec 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Dec 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Dec 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Dec 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Dec 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Dec 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 5.20% | - |
| Dec 4, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 1.17% | 800 |
| Dec 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Dec 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Dec 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Nov 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | -1.60% | - |
| Nov 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | -0.53% | - |
| Nov 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | -1.05% | - |
| Nov 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 0.53% | - |
| Nov 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | - | - |
| Nov 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | - | - |
| Nov 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | -2.58% | - |
| Nov 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 1.04% | - |
| Nov 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | 0.52% | - |
| Nov 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -16.96% | - |
| Nov 13, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.40 | -4.17% | 300 |
| Nov 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | -4.00% | - |
| Nov 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | 3.31% | - |
| Nov 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -0.82% | - |
| Nov 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | -1.61% | - |
| Nov 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | - | - |
| Nov 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | -1.59% | - |
| Nov 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | -0.79% | - |
| Nov 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | - | - |
| Oct 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 1.60% | - |
| Oct 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | -2.34% | - |
| Oct 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - | - |
| Oct 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - | - |
| Oct 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | 1.59% | - |