Investec Group (FRA:IYYA)
Germany · Delayed Price · Currency is EUR 7.25
-0.30 (-3.97%)
At close: Sep 18, 2026
FRA:IYYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Sep 17, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 16, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | - |
| Sep 15, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | - | - |
| Sep 14, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Sep 11, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 2.03% | - |
| Sep 10, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Sep 9, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Sep 8, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1.99% | - |
| Sep 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 4, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | - |
| Sep 3, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | - |
| Sep 2, 2026 | 7.45 | 7.55 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Sep 1, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Aug 31, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | - |
| Aug 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Aug 27, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | - |
| Aug 26, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| 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% | - |