LS Invest AG (HAM:IFA)
Germany · Delayed Price · Currency is EUR 6.35
+0.10 (1.60%)
At close: Dec 4, 2025
LS Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 1.60% | 828 |
| Dec 3, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 2.46% | 3,090 |
| Dec 2, 2025 | 5.95 | 6.30 | 5.95 | 6.10 | 6.10 | 2.52% | 5,643 |
| Dec 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Nov 28, 2025 | 5.55 | 6.20 | 5.55 | 6.20 | 6.20 | 8.77% | 9,500 |
| Nov 27, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 1,000 |
| Nov 26, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 9,150 |
| Nov 25, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | -1.72% | 1,000 |
| Nov 24, 2025 | 5.50 | 5.90 | 5.50 | 5.80 | 5.80 | - | 615 |
| Nov 21, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 729 |
| Nov 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 5,150 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Nov 17, 2025 | 5.70 | 5.95 | 5.70 | 5.90 | 5.90 | - | 350 |
| Nov 14, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 4,570 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Nov 12, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 1,000 |
| Nov 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 1,000 |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100 |
| Nov 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Nov 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,000 |
| Nov 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Nov 3, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 5.26% | 2,146 |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 212 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 29, 2025 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -5.93% | 5,400 |
| Oct 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Oct 24, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | 1,000 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 1,000 |
| Oct 22, 2025 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 1.67% | 2,711 |
| Oct 21, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -3.23% | 1,100 |
| Oct 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 150 |
| Oct 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 150 |
| Oct 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 15, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | 150 |
| Oct 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 7,500 |
| Oct 9, 2025 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 1.67% | 10,647 |
| Oct 8, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 100 |
| Oct 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | 10 |
| Oct 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2,397 |
| Oct 2, 2025 | 5.95 | 6.20 | 5.95 | 6.10 | 6.10 | 2.52% | 2,603 |
| Oct 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 160 |
| Sep 30, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 4,500 |
| Sep 29, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 1,302 |
| Sep 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,299 |