3i Group plc (FRA:IGQ5)
Germany · Delayed Price · Currency is EUR 39.20
-2.20 (-5.31%)
At close: Jan 30, 2026
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 2.84% | 290 |
| Jan 14, 2026 | 35.20 | 35.20 | 35.00 | 35.20 | 35.20 | -1.12% | 100 |
| Jan 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | 18 |
| Jan 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.85% | 24 |
| Jan 9, 2026 | 36.40 | 36.40 | 35.80 | 36.40 | 36.40 | - | 24 |
| Jan 8, 2026 | 35.20 | 36.40 | 35.20 | 36.40 | 36.40 | -1.09% | 95 |
| Jan 7, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jan 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Jan 5, 2026 | 37.20 | 37.60 | 36.20 | 36.20 | 36.20 | -3.21% | 120 |
| Jan 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| Dec 30, 2025 | 36.60 | 38.60 | 36.60 | 38.60 | 38.60 | 3.76% | 100 |
| Dec 29, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | 1.09% | 90 |
| Dec 23, 2025 | 37.00 | 37.80 | 36.80 | 36.80 | 36.80 | 0.55% | 44 |
| Dec 22, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | 24 |
| Dec 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Dec 18, 2025 | 36.40 | 37.60 | 36.40 | 37.60 | 37.60 | 2.73% | 765 |
| Dec 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | - |
| Dec 16, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -1.11% | 270 |
| Dec 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 100 |
| Dec 12, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | -2.19% | 2,000 |
| Dec 11, 2025 | 35.40 | 36.60 | 35.40 | 36.60 | 36.60 | 0.55% | 100 |
| Dec 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Dec 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Dec 8, 2025 | 37.60 | 37.60 | 36.20 | 36.20 | 36.20 | -5.24% | 350 |
| Dec 5, 2025 | 36.40 | 38.20 | 36.40 | 38.20 | 38.20 | 7.91% | 500 |
| Dec 4, 2025 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 4.12% | 663 |
| Dec 3, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 1.19% | 372 |
| Dec 2, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -7.18% | 15 |
| Dec 1, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -0.55% | 257 |
| Nov 28, 2025 | 36.80 | 36.80 | 36.20 | 36.40 | 36.40 | -1.62% | 283 |
| Nov 27, 2025 | 36.20 | 37.20 | 36.20 | 37.00 | 37.00 | 0.54% | 400 |
| Nov 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.38 | 1.10% | - |
| Nov 25, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 35.99 | -5.70% | 700 |
| Nov 24, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.16 | 5.46% | 89 |
| Nov 21, 2025 | 38.00 | 38.00 | 36.40 | 36.60 | 36.19 | -3.17% | 1,306 |
| Nov 20, 2025 | 38.00 | 39.00 | 37.60 | 37.80 | 37.37 | - | 1,427 |
| Nov 19, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.37 | 0.53% | - |
| Nov 18, 2025 | 39.20 | 39.20 | 37.60 | 37.60 | 37.17 | -4.08% | 665 |
| Nov 17, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | 38.76 | 3.70% | 1,768 |