Skip to main content
Ninety One Group (FRA:3XH)
Germany flag Germany · Delayed Price · Currency is EUR
2.320
-0.040 (-1.69%)
Last updated: Dec 4, 2025, 3:29 PM CET

Ninety One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.362.302.342.340.86%-
Dec 4, 20252.322.322.282.322.32-1.69%-
Dec 3, 20252.342.382.342.362.29--
Dec 2, 20252.322.362.322.362.290.85%-
Dec 1, 20252.342.342.342.342.27-0.85%-
Nov 28, 20252.362.362.362.362.29--
Nov 27, 20252.342.382.342.362.29--
Nov 26, 20252.302.362.302.362.291.72%-
Nov 25, 20252.282.322.282.322.250.87%-
Nov 24, 20252.262.322.262.302.23--
Nov 21, 20252.262.302.262.302.230.88%-
Nov 20, 20252.222.342.222.282.21--
Nov 19, 20252.262.302.262.282.21-1.72%-
Nov 18, 20252.282.322.282.322.25-1.69%-
Nov 17, 20252.342.382.342.362.29-0.84%-
Nov 14, 20252.322.402.322.382.31-2.46%-
Nov 13, 20252.362.442.362.442.37--
Nov 12, 20252.362.442.362.442.370.83%-
Nov 11, 20252.382.462.382.422.35-2.42%-
Nov 10, 20252.362.522.362.482.410.81%-
Nov 7, 20252.382.462.382.462.39--
Nov 6, 20252.402.462.402.462.39-0.81%-
Nov 5, 20252.382.482.382.482.410.81%-
Nov 4, 20252.482.482.462.462.39-3.91%-
Nov 3, 20252.482.562.482.562.49--
Oct 31, 20252.502.582.502.562.49-2.29%-
Oct 30, 20252.522.622.522.622.540.77%9,440
Oct 29, 20252.542.642.542.602.52-1.52%-
Oct 28, 20252.522.642.522.642.56--
Oct 27, 20252.462.642.462.642.564.76%-
Oct 24, 20252.442.522.442.522.450.80%-
Oct 23, 20252.362.502.362.502.431.63%-
Oct 22, 20252.342.462.342.462.390.82%-
Oct 21, 20252.382.482.382.442.37-1.61%-
Oct 20, 20252.362.482.362.482.412.48%-
Oct 17, 20252.382.422.382.422.35-1.63%-
Oct 16, 20252.402.482.402.462.39-0.81%-
Oct 15, 20252.382.482.382.482.412.48%-
Oct 14, 20252.302.422.302.422.351.68%-
Oct 13, 20252.242.382.242.382.310.85%-
Oct 10, 20252.282.382.282.362.29-0.84%-
Oct 9, 20252.262.382.262.382.311.71%-
Oct 8, 20252.242.342.242.342.27--
Oct 7, 20252.262.342.262.342.27--
Oct 6, 20252.242.342.242.342.270.86%-
Oct 3, 20252.222.322.222.322.251.75%-
Oct 2, 20252.202.282.202.282.21--
Oct 1, 20252.202.282.202.282.210.88%-
Sep 30, 20252.182.262.182.262.190.89%-
Sep 29, 20252.162.262.162.242.170.90%-
Sep 26, 20252.142.222.142.222.160.91%-
Sep 25, 20252.182.222.182.202.14-2.65%-
Sep 24, 20252.162.262.162.262.19--
Sep 23, 20252.162.262.162.262.190.89%-
Sep 22, 20252.162.262.162.242.17-0.88%-
Sep 19, 20252.162.262.162.262.190.89%-
Sep 18, 20252.122.242.122.242.172.75%-
Sep 17, 20252.082.182.082.182.12--
Sep 16, 20252.142.222.142.182.12-0.91%-
Sep 15, 20252.122.222.122.202.14-0.90%-
Sep 12, 20252.142.222.142.222.161.83%-
Sep 11, 20252.082.182.082.182.120.93%-
Sep 10, 20252.102.182.102.162.10--
Sep 9, 20252.082.162.082.162.10--
Sep 8, 20252.062.162.062.162.100.93%-
Sep 5, 20252.042.142.042.142.081.90%-
Sep 4, 20252.022.102.022.102.04--
Sep 3, 20252.002.102.002.102.040.96%-
Sep 2, 20252.082.142.082.082.02-2.80%-
Sep 1, 20252.062.142.062.142.08--
Aug 29, 20252.082.162.082.142.08-0.93%-
Aug 28, 20252.082.162.082.162.100.93%-
Aug 27, 20252.102.162.102.142.08--
Aug 26, 20252.102.142.102.142.081.90%-
Aug 25, 20252.102.102.062.102.04-2.78%-
Aug 22, 20252.062.162.062.162.100.93%-
Aug 21, 20252.062.142.062.142.080.94%-
Aug 20, 20252.082.122.082.122.06-0.93%34
Aug 19, 20252.102.182.102.142.08-1.83%-
Aug 18, 20252.122.202.122.182.12-0.91%-
Aug 15, 20252.122.222.122.202.14--
Aug 14, 20252.102.202.102.202.14--
Aug 13, 20252.102.202.102.202.140.92%-
Aug 12, 20252.102.182.102.182.120.93%-
Aug 11, 20252.082.162.082.162.10--
Aug 8, 20252.082.162.082.162.10-0.92%-
Aug 7, 20252.062.182.062.182.122.83%-
Aug 6, 20252.042.142.042.122.06--
Aug 5, 20252.042.122.042.122.060.95%-
Aug 4, 20252.022.122.022.102.04-0.94%-
Aug 1, 20252.042.122.042.122.06--
Jul 31, 20252.062.142.062.122.06--
Jul 30, 20252.042.122.042.122.06-0.93%-
Jul 29, 20252.082.142.082.142.08-0.93%-
Jul 28, 20252.082.182.082.162.10--
Jul 25, 20252.102.182.102.162.10-1.82%-
Jul 24, 20252.122.202.122.202.14--
Jul 23, 20252.102.202.102.202.140.92%-
Jul 22, 20252.122.202.122.182.12--
Jul 21, 20252.102.182.102.182.120.93%-