Investar Holding Corporation (FRA:7ZH)
Germany
· Delayed Price · Currency is EUR 22.20
+0.80 (3.74%)
At close: Dec 5, 2025
Investar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Dec 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Dec 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Nov 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Nov 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |
| Nov 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Nov 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.41% | - |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Nov 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Nov 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Nov 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Nov 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Nov 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Nov 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Nov 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -6.48% | - |
| Oct 29, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 4.85% | 99 |
| Oct 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.60% | - |
| Oct 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Oct 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Oct 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | - |
| Oct 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Oct 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.79% | - |
| Oct 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Oct 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Oct 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Oct 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| Oct 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Oct 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Oct 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Oct 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Oct 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Oct 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Sep 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Sep 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | - | - |
| Sep 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | 1.04% | - |
| Sep 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | - | - |
| Sep 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | 1.05% | - |
| Sep 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | - | - |
| Sep 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | -2.05% | - |
| Sep 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | 4.28% | - |
| Sep 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.61 | 0.54% | - |
| Sep 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | -1.59% | - |
| Sep 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.81 | - | - |
| Sep 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.81 | -1.05% | - |
| Sep 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | - | - |
| Sep 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | -0.52% | - |
| Sep 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | 1.05% | - |
| Sep 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.91 | -1.55% | - |
| Sep 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | -1.53% | - |
| Sep 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | 1.03% | - |
| Sep 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.31 | -0.51% | - |
| Sep 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | -0.51% | - |
| Sep 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | 0.51% | - |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | -1.02% | - |
| Aug 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | 1.03% | - |
| Aug 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | - | - |
| Aug 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | 0.52% | - |
| Aug 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.31 | -0.51% | - |
| Aug 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | 3.72% | - |
| Aug 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | - | - |
| Aug 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | 2.17% | - |
| Aug 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | -1.08% | - |
| Aug 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | 1.09% | - |
| Aug 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | -3.16% | - |
| Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.91 | 0.53% | - |
| Aug 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.81 | 1.07% | - |
| Aug 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.61 | 3.89% | - |
| Aug 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | - | - |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | 1.12% | - |
| Aug 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.71 | -1.11% | - |
| Aug 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | -0.55% | - |
| Aug 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | -1.09% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.21 | 1.67% | - |
| Aug 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | -3.23% | - |
| Aug 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | - | - |
| Jul 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | -2.11% | - |
| Jul 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.91 | 3.26% | - |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | 2.22% | - |
| Jul 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | - | - |
| Jul 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | -3.23% | - |
| Jul 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | -0.53% | - |
| Jul 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.61 | 1.08% | - |
| Jul 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.41 | 0.54% | - |
| Jul 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | -1.08% | - |