Investec Group (FRA:IYYA)
Germany · Delayed Price · Currency is EUR 7.30
+0.10 (1.39%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:IYYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | - | 0.69% | - |
| Aug 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 21, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 20, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Aug 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.67% | - |
| Aug 18, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.35 | - | - |
| Aug 17, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.35 | -1.30% | - |
| Aug 14, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.45 | -0.65% | - |
| Aug 13, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.49 | 1.31% | - |
| Aug 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.40 | 0.66% | - |
| Aug 11, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.35 | - | - |
| Aug 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.35 | -1.30% | - |
| Aug 7, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.45 | - | - |
| Aug 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.45 | - | - |
| Aug 5, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.45 | - | - |
| Aug 4, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.45 | 2.67% | - |
| Aug 3, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.25 | - | - |
| Jul 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.25 | 1.35% | - |
| Jul 30, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.16 | 2.78% | - |
| Jul 29, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 6.96 | -0.69% | - |
| Jul 28, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.01 | -1.36% | - |
| Jul 27, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.11 | 2.80% | - |
| Jul 24, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 6.91 | 2.14% | - |
| Jul 23, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 6.77 | -2.78% | - |
| Jul 22, 2026 | 7.20 | 7.20 | 7.05 | 7.20 | 6.96 | 0.70% | - |
| Jul 21, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 6.91 | - | - |
| Jul 20, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 6.91 | 0.70% | - |
| Jul 17, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 6.87 | -0.70% | - |
| Jul 16, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 6.91 | 0.70% | - |
| Jul 15, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 6.87 | 1.43% | - |
| Jul 14, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.77 | - | - |
| Jul 13, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.77 | -0.71% | - |
| Jul 10, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 6.82 | 1.44% | - |
| Jul 9, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.72 | -2.80% | - |
| Jul 8, 2026 | 7.00 | 7.15 | 6.90 | 7.15 | 6.91 | - | 184 |
| Jul 7, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 6.91 | 2.14% | - |
| Jul 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.77 | 0.72% | - |
| Jul 3, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.72 | - | - |
| Jul 2, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.72 | 1.46% | - |
| Jul 1, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.62 | - | - |
| Jun 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.62 | -0.72% | - |
| Jun 29, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.67 | - | - |
| Jun 26, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.67 | -3.50% | - |
| Jun 25, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 6.91 | 0.70% | - |
| Jun 24, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 6.87 | -1.39% | - |
| Jun 23, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 6.96 | -1.37% | - |
| Jun 22, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.06 | 3.55% | - |
| Jun 19, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.82 | - | - |
| Jun 18, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.82 | -1.40% | - |