LS Invest AG (HAM:IFA)
Germany · Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
At close: Nov 3, 2026
LS Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 2, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 4.04% | 2,000 |
| Oct 30, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 7,500 |
| Oct 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 28, 2026 | 10.10 | 10.50 | 10.10 | 10.10 | 10.10 | 1.00% | 1,103 |
| Oct 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Oct 26, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 10 |
| Oct 23, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 91 |
| Oct 22, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 1,590 |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2,500 |
| Oct 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 12,500 |
| Oct 19, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 2.04% | 9,660 |
| Oct 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 140 |
| Oct 15, 2026 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | -0.99% | 8,222 |
| Oct 14, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 230 |
| Oct 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 350 |
| Oct 12, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 150 |
| Oct 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 5, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 20 |
| Oct 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 750 |
| Sep 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 28, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 75 |
| Sep 25, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 1,650 |
| Sep 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 22, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 2.00% | 1,187 |
| Sep 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 1,800 |
| Sep 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Sep 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,250 |
| Sep 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 14, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 5,080 |
| Sep 11, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 7,001 |
| Sep 10, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | 250 |
| Sep 9, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 1,000 |
| Sep 8, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 2,343 |
| Sep 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,430 |
| Sep 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 31, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 45 |
| Aug 28, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | - | 19,920 |
| Aug 27, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 6,710 |
| Aug 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |