TipRanks
Investec PLC (DE:IVKA)
FRANKFURT:IVKA
Germany Market

Investec (IVKA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
7.70
7.70
7.70
7.70
7.70
-0.65%
0
0.00
Sep 17, 2026
7.75
7.75
7.75
7.75
7.75
+1.31%
0
0.00
Sep 16, 2026
7.65
7.75
7.65
7.65
7.65
0.00%
0
0.00
Sep 15, 2026
7.65
7.65
7.65
7.65
7.65
-0.65%
0
0.00
Sep 14, 2026
7.70
7.70
7.70
7.70
7.70
+1.32%
0
0.00
Sep 11, 2026
7.60
7.60
7.60
7.60
7.60
-1.94%
0
0.00
Sep 10, 2026
7.75
7.75
7.75
7.75
7.75
-2.52%
0
0.00
Sep 09, 2026
7.95
7.95
7.95
7.95
7.95
+2.58%
0
0.00
Sep 08, 2026
7.75
7.75
7.75
7.75
7.75
0.00%
0
0.00
Sep 07, 2026
7.75
7.75
7.75
7.75
7.75
-1.90%
0
0.00
Sep 04, 2026
7.70
7.95
7.70
7.90
7.90
+1.94%
5,677
28.73
Sep 03, 2026
7.75
7.75
7.75
7.75
7.75
+1.31%
0
0.00
Sep 02, 2026
7.65
7.65
7.65
7.65
7.65
-0.65%
0
0.00
Sep 01, 2026
7.70
7.70
7.70
7.70
7.70
-0.65%
0
0.00
Aug 31, 2026
7.75
7.75
7.75
7.75
7.75
+2.65%
0
0.00
Aug 28, 2026
7.55
7.55
7.55
7.55
7.55
+0.67%
0
0.00
Aug 27, 2026
7.50
7.50
7.50
7.50
7.50
+0.67%
0
0.00
Aug 26, 2026
7.45
7.45
7.45
7.45
7.45
0.00%
0
0.00
Aug 25, 2026
7.45
7.45
7.45
7.45
7.45
-1.97%
0
0.00
Aug 24, 2026
7.40
7.60
7.40
7.60
7.60
+2.01%
100
0.42
Aug 21, 2026
7.45
7.45
7.45
7.45
7.45
-0.67%
0
0.00
Aug 20, 2026
7.50
7.50
7.50
7.50
7.50
-0.05%
0
0.00
Aug 19, 2026
7.75
7.75
7.75
7.75
7.50
-0.65%
0
0.00
Aug 18, 2026
7.80
7.80
7.80
7.80
7.55
-1.27%
0
0.00
Aug 17, 2026
7.90
7.90
7.90
7.90
7.65
-0.62%
0
0.00
Aug 14, 2026
7.95
7.95
7.95
7.95
7.70
-0.63%
0
0.00
Aug 13, 2026
8.00
8.00
8.00
8.00
7.75
+1.92%
0
0.00
Aug 12, 2026
7.85
7.85
7.85
7.85
7.60
-0.64%
0
0.00
Aug 11, 2026
7.90
7.90
7.90
7.90
7.65
-1.25%
0
0.00
Aug 10, 2026
7.85
8.00
7.85
8.00
7.75
+2.57%
3,000
14.28
Aug 07, 2026
7.80
7.80
7.80
7.80
7.55
-1.27%
0
0.00
Aug 06, 2026
7.90
7.90
7.90
7.90
7.65
+0.64%
0
0.00
Aug 05, 2026
7.85
7.85
7.85
7.85
7.60
+1.94%
0
0.00
Aug 04, 2026
7.70
7.70
7.70
7.70
7.46
-1.28%
0
0.00
Aug 03, 2026
7.80
7.80
7.80
7.80
7.55
+2.64%
0
0.00
Jul 31, 2026
7.60
7.60
7.60
7.60
7.36
0.00%
0
0.00
Jul 30, 2026
7.30
7.60
7.30
7.60
7.36
+1.34%
485
1.54
Jul 29, 2026
7.50
7.50
7.50
7.50
7.26
-0.67%
0
0.00
Jul 28, 2026
7.55
7.55
7.55
7.55
7.31
+0.67%
0
0.00
Jul 27, 2026
7.45
7.50
7.45
7.50
7.26
+4.16%
130
0.42
Jul 24, 2026
7.20
7.20
7.20
7.20
6.97
-3.35%
0
0.00
Jul 23, 2026
7.40
7.45
7.40
7.45
7.21
0.00%
1,400
4.62
Jul 22, 2026
7.45
7.45
7.45
7.45
7.21
+1.36%
0
0.00
Jul 21, 2026
7.35
7.35
7.35
7.35
7.12
+0.68%
0
0.00
Jul 20, 2026
7.30
7.30
7.30
7.30
7.07
+0.70%
0
0.00
Jul 17, 2026
7.25
7.25
7.25
7.25
7.02
+0.69%
0
0.00
Jul 16, 2026
7.20
7.20
7.20
7.20
6.97
0.00%
0
0.00
Jul 15, 2026
7.20
7.20
7.20
7.20
6.97
+1.41%
0
0.00
Jul 14, 2026
7.10
7.10
7.10
7.10
6.88
-2.07%
0
0.00
Jul 13, 2026
7.15
7.25
7.15
7.25
7.02
+0.69%
293
0.97
Rows:
50