Investec Group (FRA:IVKA)
Germany
· Delayed Price · Currency is EUR 6.25
+0.25 (4.17%)
At close: Dec 5, 2025
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 4.17% | 170 |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Dec 2, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 50 |
| Dec 1, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 950 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Nov 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Nov 25, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 3.28% | 739 |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | - |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 2,296 |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Nov 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 30, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -2.96% | 100 |
| Oct 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Oct 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Oct 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Oct 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Oct 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Oct 16, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 3.10% | 700 |
| Oct 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Oct 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Oct 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Oct 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Oct 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Oct 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Sep 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Sep 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Sep 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Sep 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Sep 22, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -3.70% | 600 |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Sep 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Sep 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Sep 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Sep 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Sep 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Sep 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Sep 8, 2025 | 6.25 | 6.75 | 6.25 | 6.75 | 6.75 | 8.00% | 1,067 |
| Sep 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Sep 4, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 3.25% | 125 |
| Sep 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Sep 2, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 585 |
| Sep 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Aug 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Aug 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Aug 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Aug 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 25, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | 2.38% | 1,024 |
| Aug 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Aug 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Aug 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Aug 15, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 4.03% | 45 |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Aug 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | 0.79% | - |
| Aug 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.12 | -2.31% | - |
| Aug 11, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.26 | 3.17% | 1,556 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.07 | 0.80% | - |
| Aug 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.02 | -0.79% | - |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.07 | -3.08% | - |
| Aug 5, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.26 | 2.36% | 20 |
| Aug 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.12 | -3.05% | - |
| Aug 1, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.31 | 0.77% | 7,819 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.26 | 1.56% | - |
| Jul 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | - | - |
| Jul 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | -3.03% | - |
| Jul 28, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.36 | 0.76% | 861 |
| Jul 25, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.31 | 1.55% | 150 |
| Jul 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.22 | 0.78% | - |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | -0.78% | - |
| Jul 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.22 | -1.53% | - |
| Jul 21, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.31 | -0.76% | 27 |