StoneX Group Inc. (FRA:I4F)
Germany
· Delayed Price · Currency is EUR 79.50
0.00 (0.00%)
At close: Dec 5, 2025
StoneX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Dec 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 5.30% | - |
| Dec 3, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Dec 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Dec 1, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 40 |
| Nov 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | - |
| Nov 26, 2025 | 76.00 | 80.50 | 76.00 | 80.50 | 80.50 | 8.78% | 27 |
| Nov 25, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 2.07% | 23 |
| Nov 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Nov 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | - |
| Nov 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Nov 19, 2025 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 4.11% | 20 |
| Nov 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | - |
| Nov 17, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 0.66% | 128 |
| Nov 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Nov 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3.38% | - |
| Nov 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Nov 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Nov 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -5.70% | - |
| Nov 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Oct 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Oct 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Oct 29, 2025 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | -5.85% | 30 |
| Oct 28, 2025 | 83.50 | 85.50 | 83.50 | 85.50 | 85.50 | 0.59% | 5 |
| Oct 27, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | - | - |
| Oct 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Oct 23, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Oct 22, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Oct 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Oct 20, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.37% | 20 |
| Oct 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.98% | - |
| Oct 16, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 5.39% | - |
| Oct 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 14, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Oct 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | - |
| Oct 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Oct 9, 2025 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 2.38% | 20 |
| Oct 8, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Oct 6, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Oct 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Oct 2, 2025 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 2.35% | 15 |
| Oct 1, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Sep 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 4.32% | - |
| Sep 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Sep 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Sep 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.52% | - |
| Sep 23, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Sep 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.70% | - |
| Sep 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Sep 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Sep 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Sep 16, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Sep 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Sep 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 11, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 2.47% | 111 |
| Sep 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 9, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -7.95% | - |
| Sep 8, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | -1.12% | 34 |
| Sep 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.20% | - |
| Sep 4, 2025 | 88.50 | 91.00 | 88.50 | 91.00 | 91.00 | 4.60% | 194 |
| Sep 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Sep 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Sep 1, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Aug 29, 2025 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 1.76% | 6 |
| Aug 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Aug 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Aug 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Aug 25, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Aug 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Aug 21, 2025 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 2.45% | 73 |
| Aug 20, 2025 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | - | 206 |
| Aug 19, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 2.52% | 14 |
| Aug 18, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | 2.58% | 25 |
| Aug 15, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Aug 14, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | -0.64% | 200 |
| Aug 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.61% | - |
| Aug 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Aug 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.70% | - |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 6.47% | - |
| Aug 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -16.27% | - |
| Aug 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Aug 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Aug 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Aug 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Jul 31, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.27% | - |
| Jul 30, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jul 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Jul 28, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Jul 25, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 1.24% | 8 |
| Jul 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jul 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Jul 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |