3i Group plc (FRA:IGQ)
Germany · Delayed Price · Currency is EUR 8.10
-0.05 (-0.61%)
At close: Apr 23, 2026
FRA:IGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Mar 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -7.43% | - |
| Mar 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Mar 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Mar 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Mar 13, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - | 113 |
| Mar 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Mar 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Mar 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Mar 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Mar 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.52% | - |
| Mar 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | - |
| Mar 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Mar 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Mar 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Feb 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Feb 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Feb 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Feb 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Feb 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Feb 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Feb 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Feb 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.29% | - |
| Feb 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Feb 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |