3i Group plc (FRA:IGQ)
Germany · Delayed Price · Currency is EUR 8.85
-0.25 (-2.75%)
Last updated: Dec 2, 2025, 8:04 AM CET
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - | - |
| Oct 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - | - |
| Oct 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | 0.80% | - |
| Oct 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | - | - |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | 1.63% | - |
| Oct 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | -1.60% | - |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | -1.57% | - |
| Oct 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 2.42% | - |
| Oct 14, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.29 | -0.80% | 200 |
| Oct 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | -1.57% | - |
| Oct 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | - | - |
| Oct 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | - | - |
| Oct 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 0.79% | - |
| Oct 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | -2.33% | - |
| Oct 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | 3.20% | - |
| Oct 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | 4.17% | - |
| Oct 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | 1.69% | - |
| Oct 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | 1.72% | - |
| Sep 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | - | - |
| Sep 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | 1.75% | - |
| Sep 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | 2.70% | - |
| Sep 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | -1.77% | - |
| Sep 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -0.88% | - |
| Sep 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | 0.88% | - |
| Sep 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -1.74% | - |