3i Group plc (FRA:IGQ5)
Germany · Delayed Price · Currency is EUR 30.20
-2.00 (-6.21%)
At close: Mar 26, 2026
FRA:IGQ5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 32.40 | 32.60 | 30.20 | 30.20 | 30.20 | -6.21% | 1,238 |
| Mar 25, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 3.21% | 396 |
| Mar 24, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Mar 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -6.13% | 100 |
| Mar 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Mar 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -8.00% | - |
| Mar 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Mar 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Mar 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Mar 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Mar 10, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 2.99% | 80 |
| Mar 9, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | -1.76% | 1,000 |
| Mar 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 44 |
| Mar 5, 2026 | 36.40 | 36.40 | 34.00 | 34.00 | 34.00 | -5.56% | 1,556 |
| Mar 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Mar 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Mar 2, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | 481 |
| Feb 27, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | -0.53% | 300 |
| Feb 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Feb 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | 300 |
| Feb 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Feb 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Feb 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Feb 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | - |
| Feb 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Feb 16, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | -0.49% | 50 |
| Feb 13, 2026 | 38.00 | 40.60 | 38.00 | 40.60 | 40.60 | 6.28% | 1 |
| Feb 12, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | 100 |
| Feb 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Feb 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| Feb 9, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Feb 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | 50 |
| Feb 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Feb 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Feb 3, 2026 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -1.05% | 55 |
| Feb 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Jan 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -5.31% | - |
| Jan 29, 2026 | 41.00 | 41.40 | 39.80 | 41.40 | 41.40 | 15.64% | 311 |
| Jan 28, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | -0.56% | 500 |
| Jan 27, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -6.25% | 1,196 |
| Jan 26, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | 4.35% | 118 |
| Jan 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -8.00% | - |
| Jan 22, 2026 | 37.60 | 40.00 | 37.60 | 40.00 | 40.00 | 9.89% | 25 |
| Jan 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Jan 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jan 19, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | -2.09% | 1 |
| Jan 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 5.52% | 135 |