Investar Holding Corporation (FRA:7ZH)
Germany · Delayed Price · Currency is EUR 23.20
-0.60 (-2.52%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:7ZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | - | -2.52% | - |
| Apr 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Apr 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Apr 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | - |
| Apr 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Apr 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Apr 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Apr 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Apr 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Apr 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Apr 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Apr 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Apr 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Apr 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Apr 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Apr 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Mar 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | -0.86% | - |
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 0.87% | - |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | - | - |
| Mar 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | - | - |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | 4.55% | - |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | -3.51% | - |
| Mar 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | - | - |
| Mar 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -1.72% | - |
| Mar 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 1.75% | - |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -0.87% | - |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | 0.88% | - |
| Mar 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | - | - |
| Mar 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -2.56% | - |
| Mar 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 0.86% | - |
| Mar 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 1.75% | - |
| Mar 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -3.39% | - |
| Mar 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -0.84% | - |
| Mar 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 0.85% | - |
| Mar 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | - | - |
| Mar 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | 0.85% | - |
| Mar 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | -3.31% | - |
| Feb 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | - | - |
| Feb 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | 1.68% | - |
| Feb 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -1.65% | - |
| Feb 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | -0.82% | - |
| Feb 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | -0.81% | - |
| Feb 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | - | - |
| Feb 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | -1.60% | - |
| Feb 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 1.63% | - |
| Feb 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | -0.81% | - |
| Feb 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | 0.81% | - |
| Feb 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | - | - |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | - | - |