Investec Group (FRA:IYYA)
Germany
· Delayed Price · Currency is EUR 5.85
0.00 (0.00%)
At close: Dec 5, 2025
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 4, 2025 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | -0.85% | - |
| Dec 3, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 2, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 1, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Nov 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 27, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Nov 26, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | 1.64% | 1 |
| Nov 25, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Nov 24, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 2.46% | - |
| Nov 21, 2025 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -2.40% | - |
| Nov 20, 2025 | 6.65 | 6.65 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| Nov 19, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | - |
| Nov 18, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 17, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 14, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Nov 13, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Nov 12, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | - |
| Nov 11, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 12 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | - |
| Nov 7, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Nov 6, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | - |
| Nov 5, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | - |
| Nov 4, 2025 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | -1.53% | 9 |
| Nov 3, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | - |
| Oct 31, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | - |
| Oct 30, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Oct 29, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Oct 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 27, 2025 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | 3.85% | 10 |
| Oct 24, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 23, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | - |
| Oct 22, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| Oct 21, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Oct 20, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 4.80% | - |
| Oct 17, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -3.10% | - |
| Oct 16, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | - |
| Oct 15, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | - |
| Oct 14, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -1.55% | - |
| Oct 13, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | - |
| Oct 10, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| Oct 9, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 1.57% | - |
| Oct 8, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | - |
| Oct 7, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Oct 6, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Oct 3, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | - |
| Oct 2, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 1, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Sep 30, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Sep 29, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | - |