Interactive Brokers Group, Inc. (FRA:KY6)
Germany · Delayed Price · Currency is EUR 61.74
-0.20 (-0.32%)
At close: Feb 20, 2026
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 62.50 | 62.50 | 61.74 | 61.74 | 61.74 | -0.32% | - |
| Feb 19, 2026 | 63.24 | 63.24 | 61.94 | 61.94 | 61.94 | -0.61% | - |
| Feb 18, 2026 | 61.92 | 62.32 | 61.92 | 62.32 | 62.32 | 1.73% | - |
| Feb 17, 2026 | 62.18 | 62.36 | 61.26 | 61.26 | 61.26 | -2.27% | 90 |
| Feb 16, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 3.23% | - |
| Feb 13, 2026 | 61.22 | 61.22 | 60.72 | 60.72 | 60.72 | -5.66% | - |
| Feb 12, 2026 | 64.22 | 64.36 | 64.22 | 64.36 | 64.36 | -0.40% | - |
| Feb 11, 2026 | 64.80 | 66.20 | 64.62 | 64.62 | 64.62 | -0.71% | 15 |
| Feb 10, 2026 | 65.60 | 65.60 | 65.08 | 65.08 | 65.08 | 3.40% | - |
| Feb 9, 2026 | 62.76 | 62.94 | 62.76 | 62.94 | 62.94 | 2.98% | - |
| Feb 6, 2026 | 58.34 | 61.12 | 58.34 | 61.12 | 61.12 | 2.96% | - |
| Feb 5, 2026 | 61.96 | 61.96 | 59.36 | 59.36 | 59.36 | -3.07% | 38 |
| Feb 4, 2026 | 63.18 | 63.18 | 61.24 | 61.24 | 61.24 | -3.50% | - |
| Feb 3, 2026 | 63.64 | 64.04 | 63.46 | 63.46 | 63.46 | 1.18% | 4 |
| Feb 2, 2026 | 64.00 | 64.00 | 61.80 | 62.72 | 62.72 | -0.13% | 6,500 |
| Jan 30, 2026 | 62.70 | 62.80 | 62.70 | 62.80 | 62.80 | -1.23% | - |
| Jan 29, 2026 | 62.62 | 63.58 | 62.62 | 63.58 | 63.58 | 1.24% | - |
| Jan 28, 2026 | 62.66 | 62.80 | 62.66 | 62.80 | 62.80 | 0.38% | - |
| Jan 27, 2026 | 63.08 | 63.08 | 62.56 | 62.56 | 62.56 | -2.10% | - |
| Jan 26, 2026 | 65.00 | 65.00 | 63.90 | 63.90 | 63.90 | -2.20% | - |
| Jan 23, 2026 | 65.30 | 66.12 | 65.30 | 65.34 | 65.34 | 0.90% | 100 |
| Jan 22, 2026 | 63.72 | 66.08 | 63.72 | 64.76 | 64.76 | 2.53% | 21 |
| Jan 21, 2026 | 60.50 | 63.16 | 60.50 | 63.16 | 63.16 | 3.88% | - |
| Jan 20, 2026 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | -4.43% | - |
| Jan 19, 2026 | 61.18 | 63.62 | 61.18 | 63.62 | 63.62 | 0.19% | 28 |
| Jan 16, 2026 | 62.46 | 64.96 | 62.46 | 63.50 | 63.50 | 0.32% | 2,426 |
| Jan 15, 2026 | 60.94 | 63.30 | 60.94 | 63.30 | 63.30 | 6.93% | 24 |
| Jan 14, 2026 | 60.16 | 60.16 | 59.20 | 59.20 | 59.20 | -0.87% | - |
| Jan 13, 2026 | 60.38 | 60.38 | 59.72 | 59.72 | 59.72 | -0.50% | - |
| Jan 12, 2026 | 58.10 | 60.02 | 58.10 | 60.02 | 60.02 | -0.27% | 120 |
| Jan 9, 2026 | 59.96 | 60.18 | 59.96 | 60.18 | 60.18 | -0.23% | - |
| Jan 8, 2026 | 60.60 | 60.60 | 60.32 | 60.32 | 60.32 | -0.72% | - |
| Jan 7, 2026 | 62.00 | 62.00 | 60.76 | 60.76 | 60.76 | 0.10% | - |
| Jan 6, 2026 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | 2.60% | - |
| Jan 5, 2026 | 57.12 | 59.16 | 57.12 | 59.16 | 59.16 | 6.21% | 25 |
| Jan 2, 2026 | 53.98 | 55.70 | 53.98 | 55.70 | 55.70 | 0.91% | - |
| Dec 30, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.46% | - |
| Dec 29, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.76% | - |
| Dec 23, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.79% | - |
| Dec 22, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 2.48% | - |
| Dec 19, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.76% | - |
| Dec 18, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.11% | - |
| Dec 17, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.08% | - |
| Dec 16, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -3.26% | - |
| Dec 15, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -2.78% | - |
| Dec 12, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 2.00% | - |
| Dec 11, 2025 | 56.00 | 56.00 | 55.04 | 55.04 | 55.04 | -2.06% | 200 |
| Dec 10, 2025 | 56.10 | 56.20 | 56.10 | 56.20 | 56.20 | 0.04% | - |
| Dec 9, 2025 | 56.26 | 56.26 | 56.18 | 56.18 | 56.18 | 2.18% | - |
| Dec 8, 2025 | 55.08 | 55.08 | 54.98 | 54.98 | 54.98 | -0.94% | - |