Investec Group (FRA:IVKA)
Germany · Delayed Price · Currency is EUR 6.35
+0.20 (3.25%)
At close: Dec 19, 2025
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 3.25% | 10 |
| Dec 18, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 700 |
| Dec 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Dec 15, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 792 |
| Dec 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Dec 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.90 | 0.83% | - |
| Dec 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.85 | - | - |
| Dec 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.85 | -3.20% | - |
| Dec 5, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.04 | 4.17% | 170 |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | 0.84% | - |
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | -0.83% | - |
| Dec 2, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.80 | -1.64% | 50 |
| Dec 1, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 5.90 | -1.61% | 950 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -0.80% | - |
| Nov 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.04 | 1.63% | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.95 | -2.38% | - |
| Nov 25, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.09 | 3.28% | 739 |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.90 | -0.81% | - |
| Nov 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.95 | -5.38% | - |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | -0.76% | - |
| Nov 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.33 | -1.50% | - |
| Nov 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.43 | -0.75% | - |
| Nov 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.48 | - | - |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.48 | 1.52% | - |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | - | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | - | - |
| Nov 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | 1.54% | 2,296 |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | -0.76% | - |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.33 | -0.76% | - |
| Nov 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | 1.54% | - |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | -0.76% | - |
| Nov 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.33 | - | - |
| Nov 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.33 | - | - |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.33 | - | - |
| Oct 30, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.33 | -2.96% | 100 |
| Oct 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.53 | - | - |
| Oct 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.53 | 0.75% | - |
| Oct 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.48 | 0.75% | - |
| Oct 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.43 | 0.76% | - |
| Oct 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | 2.33% | - |
| Oct 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.24 | -2.27% | - |
| Oct 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | 3.94% | - |
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.14 | -1.55% | - |
| Oct 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.24 | -3.01% | - |
| Oct 16, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.43 | 3.10% | 700 |
| Oct 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.24 | -1.53% | - |
| Oct 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.33 | 0.77% | - |
| Oct 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | - | - |