Insa a.d. (BELEX:INSA)
Serbia · Delayed Price · Currency is EUR · Price in RSD 1,979.52
-2.48 (-0.13%)
At close: Sep 25, 2026
Insa a.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,975.00 | 2,000.00 | 1,975.00 | 1,980.00 | 1,980.00 | -0.10% | 271 |
| Sep 24, 2026 | 1,961.00 | 2,000.00 | 1,961.00 | 1,982.00 | 1,982.00 | 3.72% | 168 |
| Sep 23, 2026 | 1,823.00 | 2,000.00 | 1,823.00 | 1,911.00 | 1,911.00 | 4.83% | 615 |
| Sep 22, 2026 | 1,812.00 | 1,836.00 | 1,812.00 | 1,823.00 | 1,823.00 | 2.88% | 345 |
| Sep 21, 2026 | 1,740.00 | 1,812.00 | 1,740.00 | 1,772.00 | 1,772.00 | 1.37% | 234 |
| Sep 18, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,748.00 | 1,748.00 | 2.58% | 710 |
| Sep 17, 2026 | 1,700.00 | 1,712.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.24% | 278 |
| Sep 16, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.55% | 355 |
| Sep 15, 2026 | 1,660.00 | 1,700.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.90% | 701 |
| Sep 14, 2026 | 1,660.00 | 1,660.00 | 1,655.00 | 1,659.00 | 1,659.00 | -0.18% | 391 |
| Sep 11, 2026 | 1,570.00 | 1,720.00 | 1,570.00 | 1,662.00 | 1,662.00 | 7.23% | 1,017 |
| Sep 10, 2026 | 1,480.00 | 1,845.00 | 1,440.00 | 1,550.00 | 1,550.00 | 7.64% | 5,352 |
| Sep 9, 2026 | 1,386.00 | 1,500.00 | 1,386.00 | 1,440.00 | 1,440.00 | 5.80% | 292 |
| Sep 8, 2026 | 1,327.00 | 1,400.00 | 1,327.00 | 1,361.00 | 1,361.00 | 2.56% | 284 |
| Sep 7, 2026 | 1,300.00 | 1,337.00 | 1,300.00 | 1,327.00 | 1,327.00 | 5.57% | 407 |
| Sep 4, 2026 | 1,214.00 | 1,305.00 | 1,214.00 | 1,257.00 | 1,257.00 | 3.54% | 580 |
| Sep 3, 2026 | 1,206.00 | 1,221.00 | 1,206.00 | 1,214.00 | 1,214.00 | 0.66% | 558 |
| Sep 2, 2026 | 1,200.00 | 1,212.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.39% | 970 |
| Sep 1, 2026 | 1,235.00 | 1,240.00 | 1,200.00 | 1,223.00 | 1,223.00 | -15.71% | 569 |
| Aug 31, 2026 | 1,562.00 | 1,562.00 | 1,380.00 | 1,451.00 | 1,451.00 | -10.38% | 416 |
| Aug 28, 2026 | 1,575.00 | 1,628.00 | 1,575.00 | 1,619.00 | 1,619.00 | 3.06% | 1,630 |
| Aug 27, 2026 | 1,565.00 | 1,575.00 | 1,565.00 | 1,571.00 | 1,571.00 | 0.38% | 390 |
| Aug 26, 2026 | 1,565.00 | 1,565.00 | 1,564.00 | 1,565.00 | 1,565.00 | 0.90% | 286 |
| Aug 25, 2026 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - | 138 |
| Aug 24, 2026 | 1,550.00 | 1,553.00 | 1,550.00 | 1,551.00 | 1,551.00 | 0.06% | 314 |
| Aug 21, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 54 |
| Aug 20, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 151 |
| Aug 13, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 47 |
| Aug 10, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 40 |