3i Group plc (FRA:IGQ5)
Germany
· Delayed Price · Currency is EUR 38.20
+2.80 (7.91%)
At close: Dec 5, 2025
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.40 | 38.20 | 36.40 | 38.20 | 38.20 | 7.91% | 500 |
| Dec 4, 2025 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 4.12% | 663 |
| Dec 3, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 1.19% | 372 |
| Dec 2, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -7.18% | 15 |
| Dec 1, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -0.55% | 257 |
| Nov 28, 2025 | 36.80 | 36.80 | 36.20 | 36.40 | 36.40 | -1.62% | 283 |
| Nov 27, 2025 | 36.20 | 37.20 | 36.20 | 37.00 | 37.00 | 0.54% | 400 |
| Nov 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.38 | 1.10% | - |
| Nov 25, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 35.99 | -5.70% | 700 |
| Nov 24, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.16 | 5.46% | 89 |
| Nov 21, 2025 | 38.00 | 38.00 | 36.40 | 36.60 | 36.19 | -3.17% | 1,306 |
| Nov 20, 2025 | 38.00 | 39.00 | 37.60 | 37.80 | 37.37 | - | 1,427 |
| Nov 19, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.37 | 0.53% | - |
| Nov 18, 2025 | 39.20 | 39.20 | 37.60 | 37.60 | 37.17 | -4.08% | 665 |
| Nov 17, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | 38.76 | 3.70% | 1,768 |
| Nov 14, 2025 | 39.00 | 39.00 | 36.80 | 37.80 | 37.37 | -2.07% | 3,140 |
| Nov 13, 2025 | 46.00 | 46.00 | 38.60 | 38.60 | 38.16 | -15.72% | 506 |
| Nov 12, 2025 | 48.20 | 48.20 | 45.80 | 45.80 | 45.28 | -6.91% | 430 |
| Nov 11, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.64 | 0.41% | - |
| Nov 10, 2025 | 48.40 | 49.00 | 48.40 | 49.00 | 48.45 | 0.82% | 374 |
| Nov 7, 2025 | 48.00 | 48.60 | 48.00 | 48.60 | 48.05 | -2.80% | 6 |
| Nov 6, 2025 | 48.80 | 50.00 | 48.80 | 50.00 | 49.43 | 2.04% | 100 |
| Nov 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | -2.97% | - |
| Nov 4, 2025 | 48.60 | 50.50 | 48.60 | 50.50 | 49.93 | - | 97 |
| Nov 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.93 | - | 300 |
| Oct 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.93 | - | - |
| Oct 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.93 | -0.98% | - |
| Oct 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.42 | 0.99% | - |
| Oct 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.93 | - | 110 |
| Oct 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.93 | - | - |
| Oct 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.93 | - | - |
| Oct 23, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.93 | 1.41% | 325 |
| Oct 22, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.24 | 0.40% | - |
| Oct 21, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.04 | -0.40% | - |
| Oct 20, 2025 | 48.60 | 49.80 | 48.60 | 49.80 | 49.24 | 2.05% | 100 |
| Oct 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.25 | -1.61% | - |
| Oct 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.04 | -1.78% | - |
| Oct 15, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 49.93 | - | 160 |
| Oct 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.93 | 1.41% | - |
| Oct 13, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.24 | -1.39% | 40 |
| Oct 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.93 | -0.98% | - |
| Oct 9, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 50.42 | 2.41% | 160 |
| Oct 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.24 | -1.39% | - |
| Oct 7, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.93 | 1.00% | 480 |
| Oct 6, 2025 | 51.00 | 51.00 | 48.20 | 50.00 | 49.43 | 0.40% | 2,435 |
| Oct 3, 2025 | 49.80 | 50.50 | 49.80 | 49.80 | 49.24 | -0.40% | 160 |
| Oct 2, 2025 | 48.20 | 50.00 | 48.20 | 50.00 | 49.43 | 7.30% | 490 |
| Oct 1, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.07 | 2.19% | - |
| Sep 30, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.08 | -1.30% | - |
| Sep 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.68 | 2.21% | - |
| Sep 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.69 | 2.73% | - |
| Sep 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.50 | -1.35% | - |
| Sep 24, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.10 | -2.19% | - |
| Sep 23, 2025 | 45.20 | 45.60 | 45.20 | 45.60 | 45.08 | 1.33% | 120 |
| Sep 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.49 | - | - |
| Sep 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.49 | - | 100 |
| Sep 18, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 44.49 | 2.27% | 85 |
| Sep 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.50 | 0.46% | 119 |
| Sep 16, 2025 | 44.60 | 44.60 | 43.80 | 43.80 | 43.30 | -1.35% | 100 |
| Sep 15, 2025 | 43.40 | 44.40 | 43.40 | 44.40 | 43.90 | 2.30% | 522 |
| Sep 12, 2025 | 44.60 | 44.60 | 43.00 | 43.40 | 42.91 | -2.25% | 497 |
| Sep 11, 2025 | 43.20 | 44.40 | 43.20 | 44.40 | 43.90 | -1.33% | 100 |
| Sep 10, 2025 | 45.60 | 45.60 | 45.00 | 45.00 | 44.49 | -1.75% | 200 |
| Sep 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.28 | -1.29% | - |
| Sep 8, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.87 | 2.65% | 22 |
| Sep 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.69 | -0.44% | - |
| Sep 4, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 44.89 | 1.34% | 75 |
| Sep 3, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.29 | 0.45% | 1,451 |
| Sep 2, 2025 | 45.80 | 46.20 | 44.60 | 44.60 | 44.10 | -4.29% | 218 |
| Sep 1, 2025 | 46.80 | 47.00 | 46.60 | 46.60 | 46.07 | -0.85% | 212 |
| Aug 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.47 | -1.67% | - |
| Aug 28, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.26 | 1.70% | - |
| Aug 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.47 | -1.26% | - |
| Aug 26, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.06 | 0.85% | - |
| Aug 25, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.67 | - | - |
| Aug 22, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 46.67 | -0.42% | 325 |
| Aug 21, 2025 | 47.20 | 47.40 | 47.20 | 47.40 | 46.86 | 0.42% | 110 |
| Aug 20, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.67 | 0.43% | - |
| Aug 19, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 46.47 | 1.73% | 280 |
| Aug 18, 2025 | 45.40 | 46.20 | 45.40 | 46.20 | 45.68 | -3.35% | 60 |
| Aug 15, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.26 | 0.42% | - |
| Aug 14, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.06 | -0.83% | - |
| Aug 13, 2025 | 47.20 | 48.40 | 47.20 | 48.00 | 47.46 | - | 620 |
| Aug 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 2.13% | 70 |
| Aug 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.47 | 0.43% | 65 |
| Aug 8, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.27 | 0.43% | 100 |
| Aug 7, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.07 | -0.85% | 128 |
| Aug 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.47 | -1.26% | - |
| Aug 5, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.06 | - | - |
| Aug 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.06 | -0.83% | 4 |
| Aug 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | -1.23% | - |
| Jul 31, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.05 | 1.25% | - |
| Jul 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 0.84% | - |
| Jul 29, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.06 | -1.24% | - |
| Jul 28, 2025 | 48.20 | 48.20 | 48.00 | 48.20 | 47.65 | -3.21% | 480 |
| Jul 25, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.24 | - | - |
| Jul 24, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.24 | -0.40% | 319 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.43 | 0.40% | - |
| Jul 22, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.24 | -0.40% | - |
| Jul 21, 2025 | 49.80 | 50.00 | 49.60 | 50.00 | 49.43 | - | 846 |