LS Invest AG (HAM:IFA)
Germany
· Delayed Price · Currency is EUR 6.60
+0.10 (1.54%)
At close: Mar 5, 2026
LS Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 26, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 0.86% | 1,451 |
| Jan 23, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 600 |
| Jan 22, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 6,511 |
| Jan 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 100 |
| Jan 20, 2026 | 5.90 | 6.00 | 5.60 | 6.00 | 6.00 | 0.84% | 7,992 |
| Jan 19, 2026 | 5.90 | 6.10 | 5.90 | 5.95 | 5.95 | 0.85% | 1,833 |
| Jan 16, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 1,260 |
| Jan 15, 2026 | 5.70 | 6.15 | 5.65 | 6.00 | 6.00 | 5.26% | 20,218 |
| Jan 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 2,684 |
| Jan 13, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 100 |
| Jan 12, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | - | 3,242 |
| Jan 9, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 520 |
| Jan 8, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 4,392 |
| Jan 7, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 2,000 |
| Jan 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 5, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 28 |
| Jan 2, 2026 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | -3.39% | 6,380 |
| Dec 30, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 0.85% | 4,500 |
| Dec 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,130 |
| Dec 23, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 4,302 |
| Dec 22, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | 1,500 |
| Dec 19, 2025 | 5.65 | 5.80 | 5.65 | 5.70 | 5.70 | -3.39% | 3,000 |
| Dec 18, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 3.51% | 2,000 |
| Dec 17, 2025 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -5.00% | 4,015 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.75 | 6.00 | 6.00 | - | 2,459 |
| Dec 12, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -4.00% | 3,165 |
| Dec 11, 2025 | 6.10 | 6.25 | 6.00 | 6.25 | 6.25 | - | 6,229 |
| Dec 10, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 1,000 |
| Dec 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Dec 4, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 1.60% | 828 |
| Dec 3, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 2.46% | 3,090 |
| Dec 2, 2025 | 5.95 | 6.30 | 5.95 | 6.10 | 6.10 | 2.52% | 5,643 |
| Dec 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Nov 28, 2025 | 5.55 | 6.20 | 5.55 | 6.20 | 6.20 | 8.77% | 9,500 |
| Nov 27, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 1,000 |
| Nov 26, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 9,150 |
| Nov 25, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | -1.72% | 1,000 |
| Nov 24, 2025 | 5.50 | 5.90 | 5.50 | 5.80 | 5.80 | - | 615 |
| Nov 21, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 729 |
| Nov 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 5,150 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Nov 17, 2025 | 5.70 | 5.95 | 5.70 | 5.90 | 5.90 | - | 350 |
| Nov 14, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 4,570 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Nov 12, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 1,000 |
| Nov 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 1,000 |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100 |
| Nov 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Nov 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,000 |
| Nov 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Nov 3, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 5.26% | 2,146 |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 212 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 29, 2025 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -5.93% | 5,400 |
| Oct 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Oct 24, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | 1,000 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 1,000 |
| Oct 22, 2025 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 1.67% | 2,711 |
| Oct 21, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -3.23% | 1,100 |
| Oct 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 150 |
| Oct 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 150 |
| Oct 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 15, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | 150 |
| Oct 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 7,500 |