Investec Group (FRA:IVKA)
Germany · Delayed Price · Currency is EUR 7.55
+0.05 (0.67%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:IVKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 4.17% | 130 |
| Jul 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Jul 23, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 1,400 |
| Jul 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Jul 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jul 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Jul 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jul 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jul 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jul 13, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 293 |
| Jul 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jul 9, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 2,000 |
| Jul 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Jul 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Jul 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jul 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jun 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Jun 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Jun 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jun 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Jun 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jun 18, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | 2,000 |
| Jun 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jun 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jun 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 12, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 4.14% | 140 |
| Jun 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jun 10, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -1.34% | 900 |
| Jun 9, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 4.93% | 2,000 |
| Jun 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.96% | - |
| Jun 5, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 2.72% | 145 |
| Jun 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| Jun 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Jun 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jun 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| May 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| May 28, 2026 | 7.40 | 7.60 | 7.40 | 7.40 | 7.40 | - | 2,450 |
| May 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| May 26, 2026 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | 4.14% | 900 |
| May 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| May 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| May 21, 2026 | 7.10 | 7.70 | 7.10 | 7.65 | 7.65 | 7.75% | 78 |
| May 20, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 313 |
| May 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |