tiprankstipranks
2invest AG (DE:2INV)
FRANKFURT:2INV
Germany Market
2INV
2invest AG
RESEARCH TOOLSreports

2invest AG (2INV) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
9.68
10.50
9.68
9.68
9.68
0.00%
0
0.00
Apr 07, 2026
9.98
9.98
9.68
9.68
9.68
-2.71%
0
0.00
Apr 06, 2026
9.95
10.20
9.95
9.95
9.95
0.00%
0
0.00
Apr 03, 2026
9.95
10.20
9.95
9.95
9.95
0.00%
0
0.00
Apr 02, 2026
10.20
10.20
9.95
9.95
9.95
-2.45%
0
0.00
Apr 01, 2026
10.20
10.20
10.20
10.20
10.20
-8.93%
0
0.00
Mar 31, 2026
11.20
11.20
11.20
11.20
11.20
+5.66%
2
0.01
Mar 30, 2026
10.60
11.30
10.60
10.60
10.60
0.00%
0
0.00
Mar 27, 2026
10.60
11.90
10.60
10.60
10.60
0.00%
0
0.00
Mar 26, 2026
10.60
11.20
10.60
10.60
10.60
0.00%
0
0.00
Mar 25, 2026
10.60
11.20
10.60
10.60
10.60
0.00%
0
0.00
Mar 24, 2026
10.60
11.20
10.60
10.60
10.60
0.00%
0
0.00
Mar 23, 2026
10.60
11.20
10.60
10.60
10.60
0.00%
0
0.00
Mar 20, 2026
10.60
10.60
10.60
10.60
10.60
0.00%
545
3.34
Mar 19, 2026
10.60
10.60
10.60
10.60
10.60
-0.93%
291
1.83
Mar 18, 2026
10.70
10.70
10.70
10.70
10.70
+0.94%
4
0.02
Mar 17, 2026
10.60
11.20
10.60
10.60
10.60
0.00%
0
0.00
Mar 16, 2026
10.60
11.40
10.60
10.60
10.60
0.00%
0
0.00
Mar 13, 2026
10.60
10.60
10.60
10.60
10.60
-1.85%
337
1.84
Mar 12, 2026
10.70
10.80
10.70
10.80
10.80
+1.89%
1
<0.01
Mar 11, 2026
10.60
11.30
10.60
10.60
10.60
0.00%
0
0.00
Mar 10, 2026
10.60
11.30
10.60
10.60
10.60
0.00%
0
0.00
Mar 09, 2026
10.60
11.40
10.60
10.60
10.60
0.00%
0
0.00
Mar 06, 2026
10.60
10.60
10.60
10.60
10.60
-4.50%
0
0.00
Mar 05, 2026
11.10
11.10
11.10
11.10
11.10
-1.77%
1
<0.01
Mar 04, 2026
11.30
11.30
11.30
11.30
11.30
+5.61%
8
0.03
Mar 03, 2026
10.70
10.70
10.70
10.70
10.70
-5.31%
212
0.82
Mar 02, 2026
8.95
11.30
8.95
11.30
11.30
+3.67%
201
0.64
Feb 27, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Feb 26, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
900
2.95
Feb 25, 2026
10.90
11.30
10.90
10.90
10.90
0.00%
0
0.00
Feb 24, 2026
10.90
10.90
10.90
10.90
10.90
-0.91%
0
0.00
Feb 23, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
22
0.07
Feb 20, 2026
11.00
11.10
11.00
11.00
11.00
0.00%
0
0.00
Feb 19, 2026
11.30
11.30
11.00
11.00
11.00
-1.79%
5
0.02
Feb 18, 2026
11.20
11.20
11.20
11.20
11.20
+2.75%
21
0.07
Feb 17, 2026
10.90
11.40
10.90
10.90
10.90
0.00%
0
0.00
Feb 16, 2026
10.90
11.40
10.90
10.90
10.90
0.00%
0
0.00
Feb 13, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Feb 12, 2026
10.90
10.90
10.90
10.90
10.90
-0.91%
0
0.00
Feb 11, 2026
11.00
11.40
11.00
11.00
11.00
0.00%
0
0.00
Feb 10, 2026
11.00
11.40
11.00
11.00
11.00
0.00%
0
0.00
Feb 09, 2026
11.30
11.30
11.00
11.00
11.00
+0.92%
11
0.03
Feb 06, 2026
10.90
11.50
10.90
10.90
10.90
0.00%
0
0.00
Feb 05, 2026
10.90
11.50
10.90
10.90
10.90
0.00%
0
0.00
Feb 04, 2026
10.90
11.50
10.90
10.90
10.90
0.00%
0
0.00
Feb 03, 2026
10.90
11.50
10.90
10.90
10.90
0.00%
0
0.00
Feb 02, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
196
0.46
Jan 30, 2026
10.90
10.90
10.90
10.90
10.90
-0.91%
0
0.00
Jan 29, 2026
11.00
11.00
11.00
11.00
11.00
+2.80%
2
<0.01
Rows:
50