3i Group plc (FRA:IGQ)
Germany · Delayed Price · Currency is EUR 6.30
-0.10 (-1.56%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:IGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | - | -1.56% | - |
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Jun 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| May 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| May 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| May 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| May 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| May 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| May 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| May 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.79% | - |
| May 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -5.47% | - |
| May 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.79% | - |
| May 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -14.79% | - |
| May 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| May 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| May 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| May 8, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | 392 |
| May 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| May 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| May 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| May 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Apr 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Apr 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Apr 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Apr 27, 2026 | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | -5.16% | 1,000 |
| Apr 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.32% | - |
| Apr 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Apr 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Apr 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Apr 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Apr 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Apr 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| Apr 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Apr 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Apr 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Apr 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | - |
| Apr 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Apr 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6.67% | - |
| Mar 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -16.15% | - |
| Mar 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Mar 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Mar 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Mar 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |