Investec Group (FRA:IVKA)
Germany · Delayed Price · Currency is EUR 7.45
0.00 (0.00%)
At close: Aug 26, 2026
FRA:IVKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Jul 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | -0.69% | - |
| Jul 9, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.02 | 0.69% | 2,000 |
| Jul 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | - | - |
| Jul 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | 0.70% | - |
| Jul 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | 1.42% | - |
| Jul 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | - | - |
| Jul 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | 0.71% | - |
| Jul 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.78 | - | - |
| Jun 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.78 | -0.71% | - |
| Jun 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | -2.08% | - |
| Jun 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | - | - |
| Jun 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | -2.70% | - |
| Jun 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | - | - |
| Jun 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | 0.68% | - |
| Jun 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.12 | 1.38% | - |
| Jun 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | -1.36% | - |
| Jun 18, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.12 | - | 2,000 |