3i Group plc (FRA:IGQ)
Germany · Delayed Price · Currency is EUR 7.60
-0.25 (-3.18%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:IGQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | - | -3.18% | - |
| Jul 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 521 |
| Jul 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jul 15, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | 100 |
| Jul 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Jul 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Jul 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Jul 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jul 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jul 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Jul 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jun 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jun 29, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 35 |
| Jun 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 11.36% | - |
| Jun 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jun 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Jun 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jun 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.09% | - |
| Jun 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | 1.50% | - |
| Jun 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | -0.75% | - |
| Jun 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 3.08% | - |
| Jun 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 1.56% | - |
| Jun 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | 0.79% | - |
| Jun 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - | - |
| Jun 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | 1.60% | - |
| Jun 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.15 | -2.34% | - |
| Jun 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | 4.07% | - |
| Jun 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | -2.38% | - |
| Jun 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | -1.56% | - |
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | -4.48% | - |
| Jun 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 0.75% | - |
| May 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | -1.48% | - |
| May 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | - | - |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | -1.46% | - |
| May 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | 2.24% | - |
| May 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 3.08% | - |
| May 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 2.36% | - |
| May 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | -0.78% | - |
| May 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | 5.79% | - |
| May 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | -5.47% | - |
| May 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | 5.79% | - |
| May 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | -14.79% | - |
| May 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | 1.43% | - |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | -4.11% | - |
| May 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | -3.31% | - |