Investec Group (FRA:IVKA)
Germany · Delayed Price · Currency is EUR 7.30
-0.05 (-0.68%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:IVKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | - | -0.68% | - |
| Apr 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Apr 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Apr 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 17, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 2.07% | 200 |
| Apr 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Apr 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Apr 14, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 3.47% | 44 |
| Apr 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.35% | - |
| Apr 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Apr 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Apr 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Apr 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Mar 31, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 3.05% | 2,724 |
| Mar 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Mar 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Mar 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Mar 23, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -3.82% | 710 |
| Mar 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Mar 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Mar 18, 2026 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | 6.02% | 300 |
| Mar 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Mar 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Mar 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Mar 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Mar 11, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -3.45% | 1,149 |
| Mar 10, 2026 | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | 4.32% | 30 |
| Mar 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Mar 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Mar 4, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -2.82% | 100 |
| Mar 3, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -2.74% | 100 |
| Mar 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Feb 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Feb 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Feb 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 1,630 |
| Feb 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Feb 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Feb 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Feb 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Feb 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Feb 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Feb 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |