LS Invest AG (HAM:IFA)
Germany · Delayed Price · Currency is EUR 9.90
-0.10 (-1.00%)
At close: May 20, 2026
LS Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 7,750 |
| May 19, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 16,511 |
| May 18, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 88,045 |
| May 15, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 17,758 |
| May 14, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 29,356 |
| May 13, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - | 36,277 |
| May 12, 2026 | 9.60 | 10.30 | 9.50 | 10.10 | 10.10 | 5.21% | 295,714 |
| May 11, 2026 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 6.67% | 78,148 |
| May 8, 2026 | 8.15 | 9.00 | 8.15 | 9.00 | 9.00 | 5.88% | 16,027 |
| May 7, 2026 | 7.95 | 8.50 | 7.95 | 8.50 | 8.50 | 10.39% | 7,135 |
| May 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 1,200 |
| May 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 2,400 |
| May 4, 2026 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | -0.64% | 650 |
| Apr 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 29, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 1,370 |
| Apr 28, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 4,660 |
| Apr 27, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | - | 44,791 |
| Apr 24, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | - | 2,760 |
| Apr 23, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 6,400 |
| Apr 22, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | 3,000 |
| Apr 21, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | -1.28% | 1,400 |
| Apr 20, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.96% | 1,104 |
| Apr 17, 2026 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | -0.65% | 8,125 |
| Apr 16, 2026 | 7.40 | 7.85 | 7.40 | 7.70 | 7.70 | -1.28% | 53,700 |
| Apr 15, 2026 | 7.10 | 7.80 | 7.10 | 7.80 | 7.80 | 9.86% | 7,913 |
| Apr 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | 500 |
| Apr 10, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 4.29% | 10,310 |
| Apr 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| 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 |