3i Group plc (FRA:IGQ5)
Germany · Delayed Price · Currency is EUR 38.40
-0.40 (-1.03%)
At close: Feb 20, 2026
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |