Investec Group (FRA:IVKA)
Germany · Delayed Price · Currency is EUR 7.70
-0.05 (-0.65%)
At close: Sep 18, 2026
FRA:IVKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Sep 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Sep 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Sep 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Sep 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Sep 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Sep 4, 2026 | 7.70 | 7.95 | 7.70 | 7.90 | 7.90 | 1.94% | 5,677 |
| Sep 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Sep 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Aug 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Aug 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Aug 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Aug 24, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.01% | 100 |
| Aug 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Aug 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.06% | - |
| Aug 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.50 | -0.64% | - |
| Aug 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.55 | -1.27% | - |
| Aug 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.65 | -0.63% | - |
| Aug 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.70 | -0.62% | - |
| Aug 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.75 | 1.91% | - |
| Aug 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.60 | -0.63% | - |
| Aug 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.65 | -1.25% | 3,000 |
| Aug 10, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.75 | 2.56% | 3,000 |
| Aug 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.55 | -1.27% | - |
| Aug 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.65 | 0.64% | - |
| Aug 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.60 | 1.95% | - |
| Aug 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.46 | -1.28% | - |
| Aug 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.55 | 2.63% | - |
| Jul 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.36 | - | - |
| Jul 30, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.36 | 1.33% | 485 |
| Jul 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.26 | -0.66% | - |
| Jul 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.31 | 0.67% | - |
| Jul 27, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.26 | 4.17% | 130 |
| Jul 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | -3.36% | - |
| Jul 23, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.21 | - | 1,400 |
| Jul 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.21 | 1.36% | - |
| Jul 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.12 | 0.68% | - |
| Jul 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.07 | 0.69% | - |
| Jul 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | 0.69% | - |
| Jul 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | - | - |
| Jul 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | 1.41% | - |
| Jul 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | -2.07% | - |
| Jul 13, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.02 | 0.69% | 293 |