LS Invest AG (HAM:IFA)
Germany · Delayed Price · Currency is EUR 7.00
-0.05 (-0.71%)
At close: Apr 9, 2026
LS Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 7.00 | 7.30 | 7.00 | 7.05 | 7.05 | -2.08% | 11,065 |
| Apr 7, 2026 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | -2.04% | 5,282 |
| Apr 2, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 1,080 |
| Apr 1, 2026 | 6.90 | 7.50 | 6.90 | 7.40 | 7.40 | 4.23% | 17,770 |
| Mar 31, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 1.43% | 2,100 |
| Mar 30, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 2,465 |
| Mar 27, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | -2.14% | 1,055 |
| Mar 26, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 6.06% | 55,590 |
| Mar 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 700 |
| Mar 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 1,900 |
| Mar 20, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 1,470 |
| Mar 19, 2026 | 6.55 | 6.85 | 6.45 | 6.50 | 6.50 | -0.76% | 54,148 |
| Mar 18, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | 1,180 |
| Mar 17, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 2,000 |
| Mar 16, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 6,000 |
| Mar 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Mar 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 1,600 |
| Mar 11, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 2,134 |
| Mar 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 2,134 |
| Mar 9, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 786 |
| Mar 6, 2026 | 6.50 | 6.55 | 6.40 | 6.40 | 6.40 | -3.03% | 5,764 |
| Mar 5, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 5,000 |
| Mar 4, 2026 | 6.35 | 6.60 | 6.35 | 6.50 | 6.50 | 3.17% | 4,090 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 4,383 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 5,100 |
| Feb 27, 2026 | 6.35 | 6.70 | 6.35 | 6.60 | 6.60 | -3.65% | 2,520 |
| Feb 26, 2026 | 6.30 | 6.85 | 6.30 | 6.85 | 6.85 | 7.87% | 24,470 |
| Feb 25, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 2,000 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,900 |
| Feb 23, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 5,100 |
| Feb 20, 2026 | 5.90 | 6.80 | 5.90 | 6.50 | 6.50 | 6.56% | 35,856 |
| Feb 19, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | - | 3,500 |
| Feb 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 4,997 |
| Feb 17, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 14,243 |
| Feb 16, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 5,000 |
| Feb 13, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 4,000 |
| Feb 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 500 |
| Feb 11, 2026 | 5.95 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | 7,660 |
| Feb 10, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | -0.84% | 1,000 |
| Feb 9, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | 1,640 |
| Feb 6, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 7,840 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 3,302 |
| Feb 4, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 6,100 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3,725 |
| Feb 2, 2026 | 5.80 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | 12,175 |
| Jan 30, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | 0.85% | 7,097 |
| Jan 29, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 5,033 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 125 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |