3i Group plc (FRA:IGQ5)
Germany · Delayed Price · Currency is EUR 31.12
-1.06 (-3.29%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:IGQ5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | - | -3.29% | - |
| Apr 22, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.46% | - |
| Apr 21, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.55% | - |
| Apr 20, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -6.26% | - |
| Apr 17, 2026 | 31.50 | 34.68 | 31.50 | 34.68 | 34.68 | 5.99% | 200 |
| Apr 16, 2026 | 32.17 | 32.72 | 32.17 | 32.72 | 32.72 | 5.14% | 7 |
| Apr 15, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.95% | - |
| Apr 14, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 4.87% | - |
| Apr 13, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -4.77% | - |
| Apr 10, 2026 | 30.79 | 31.46 | 30.79 | 31.46 | 31.46 | 3.66% | 96 |
| Apr 9, 2026 | 29.91 | 30.35 | 29.91 | 30.35 | 30.35 | -3.07% | 56 |
| Apr 8, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 4.54% | - |
| Apr 7, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.18% | - |
| Apr 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Apr 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Mar 31, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 1.46% | 600 |
| Mar 30, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -9.27% | 235 |
| 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% | - |