Investec Group (FRA:IVKA)
Germany · Delayed Price · Currency is EUR 6.90
+0.05 (0.73%)
At close: Jan 30, 2026
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jan 29, 2026 | 6.90 | 7.10 | 6.85 | 6.85 | 6.85 | -2.14% | 3,760 |
| Jan 28, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 820 |
| Jan 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jan 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jan 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Jan 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jan 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jan 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jan 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jan 16, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 5.22% | 1,000 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jan 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jan 9, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 1.50% | 1,500 |
| Jan 8, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 4,005 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jan 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Jan 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Dec 29, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 4.00% | 1 |
| Dec 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Dec 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | 10 |
| 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 | - | - |