3i Group plc (FRA:IGQ5)
Germany · Delayed Price · Currency is EUR 29.80
-1.06 (-3.43%)
Last updated: Jul 20, 2026, 9:17 AM CET
FRA:IGQ5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.80% | - |
| Jul 16, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 2.03% | - |
| Jul 15, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.96% | - |
| Jul 14, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.95% | - |
| Jul 13, 2026 | 32.24 | 32.24 | 31.72 | 31.72 | 31.72 | 1.70% | 100 |
| Jul 10, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.94% | - |
| Jul 9, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.36% | - |
| Jul 8, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.00% | - |
| Jul 7, 2026 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | 0.06% | 250 |
| Jul 6, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.01% | - |
| Jul 3, 2026 | 30.78 | 30.78 | 30.53 | 30.77 | 30.77 | 3.95% | 414 |
| Jul 2, 2026 | 29.06 | 29.60 | 29.06 | 29.60 | 29.60 | 1.89% | 1,307 |
| Jul 1, 2026 | 29.02 | 29.05 | 29.02 | 29.05 | 29.05 | 1.25% | - |
| Jun 30, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.24% | - |
| Jun 29, 2026 | 28.87 | 29.05 | 28.87 | 29.05 | 29.05 | -0.95% | - |
| Jun 26, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 4.38% | - |
| Jun 25, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 10.11% | 100 |
| Jun 24, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.71% | - |
| Jun 23, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -2.98% | - |
| Jun 22, 2026 | 25.41 | 25.86 | 25.41 | 25.86 | 25.86 | -1.41% | 200 |
| Jun 19, 2026 | 25.35 | 26.23 | 25.35 | 26.23 | 26.23 | 3.51% | 36 |
| Jun 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -4.03% | - |
| Jun 17, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.41 | 1.74% | - |
| Jun 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.95 | -2.89% | - |
| Jun 15, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 26.73 | 2.90% | - |
| Jun 12, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 25.97 | 4.99% | 100 |
| Jun 11, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.74 | 0.04% | - |
| Jun 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.73 | -0.36% | - |
| Jun 9, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 24.82 | 0.84% | - |
| Jun 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.61 | -1.84% | - |
| Jun 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.07 | 6.22% | 4 |
| Jun 4, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.60 | -3.41% | - |
| Jun 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.44 | -0.24% | 30 |
| Jun 2, 2026 | 25.16 | 25.16 | 25.01 | 25.01 | 24.50 | -3.88% | 70 |
| Jun 1, 2026 | 25.82 | 26.91 | 25.81 | 26.02 | 25.48 | 0.08% | 1,254 |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.47 | -2.91% | - |
| May 28, 2026 | 27.00 | 27.00 | 26.78 | 26.78 | 26.23 | -4.01% | 150 |
| May 27, 2026 | 26.60 | 27.90 | 26.60 | 27.90 | 27.33 | 2.95% | 84 |
| May 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.54 | -0.07% | 40 |
| May 25, 2026 | 27.15 | 27.15 | 27.12 | 27.12 | 26.56 | 6.27% | - |
| May 22, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 24.99 | 0.08% | - |
| May 21, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.98 | 3.11% | - |
| May 20, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.22 | -2.33% | - |
| May 19, 2026 | 24.06 | 25.32 | 24.06 | 25.32 | 24.80 | -0.31% | 18 |
| May 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.88 | -1.66% | 250 |
| May 15, 2026 | 24.83 | 25.83 | 24.83 | 25.83 | 25.30 | 5.43% | 1,000 |
| May 14, 2026 | 26.61 | 26.61 | 23.54 | 24.50 | 24.00 | -14.04% | 146 |
| May 13, 2026 | 27.67 | 28.50 | 27.67 | 28.50 | 27.91 | -0.35% | 700 |
| May 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.01 | -2.56% | - |
| May 11, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 28.75 | -1.28% | - |