2invest AG (FRA:2INV)
Germany
· Delayed Price · Currency is EUR 9.30
+0.56 (6.41%)
At close: Apr 28, 2026
2invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.98 | 9.30 | 8.98 | 8.98 | - | 2.75% | - |
| Apr 27, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Apr 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Apr 23, 2026 | 8.48 | 8.78 | 8.48 | 8.78 | 8.78 | -2.23% | - |
| Apr 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Apr 21, 2026 | 8.98 | 9.70 | 8.98 | 8.98 | 8.98 | -2.60% | 51 |
| Apr 20, 2026 | 6.56 | 9.22 | 6.56 | 9.22 | 9.22 | 2.67% | 32 |
| Apr 17, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.26% | - |
| Apr 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -3.10% | - |
| Apr 15, 2026 | 9.38 | 9.68 | 9.38 | 9.68 | 9.68 | 3.20% | - |
| Apr 14, 2026 | 9.68 | 9.68 | 9.38 | 9.38 | 9.38 | -10.67% | 2 |
| Apr 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 8.47% | 2 |
| Apr 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Apr 7, 2026 | 9.98 | 9.98 | 9.68 | 9.68 | 9.68 | -2.71% | - |
| Apr 2, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Apr 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -8.93% | - |
| Mar 31, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5.66% | 2 |
| Mar 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 545 |
| Mar 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 291 |
| Mar 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | 4 |
| Mar 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 337 |
| Mar 12, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | 1 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Mar 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 1 |
| Mar 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.61% | 8 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | 212 |
| Mar 2, 2026 | 8.95 | 11.30 | 8.95 | 11.30 | 11.30 | 3.67% | 201 |
| Feb 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Feb 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 900 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 22 |
| Feb 19, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 5 |
| Feb 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | 21 |
| Feb 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Feb 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Feb 9, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 0.92% | 11 |
| Feb 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 196 |
| Jan 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | 2 |
| Jan 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jan 21, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Jan 20, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jan 19, 2026 | 11.50 | 11.50 | 10.80 | 10.80 | 10.80 | -6.90% | 176 |
| Jan 12, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 2.65% | 2,110 |
| Jan 9, 2026 | 11.20 | 11.30 | 10.70 | 11.30 | 11.30 | -0.88% | 3,370 |
| Jan 8, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 2 |
| Jan 7, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | - |
| Jan 6, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - | - |
| Jan 5, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - | - |
| Jan 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Dec 30, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | - | - |
| Dec 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Dec 23, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | 111 |
| Dec 22, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | - |
| Dec 19, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | - | - |
| Dec 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 16, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Dec 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Dec 12, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Dec 11, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Dec 10, 2025 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | 0.86% | 13 |
| Dec 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 5, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 4, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Dec 3, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 0.87% | - |
| Dec 2, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - | - |
| Dec 1, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - | - |
| Nov 28, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Nov 27, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Nov 26, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -2.54% | - |
| Nov 25, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 9 |
| Nov 24, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -4.17% | - |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | 13 |
| Nov 20, 2025 | 11.10 | 11.60 | 11.10 | 11.60 | 11.60 | 1.75% | - |
| Nov 19, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | - | - |
| Nov 18, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 900 |
| Nov 17, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -2.56% | - |
| Nov 14, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Nov 13, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Nov 12, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Nov 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 10, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - | - |
| Nov 7, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 6, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Nov 5, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Nov 4, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Nov 3, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 31, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 30, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 28, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | - |