Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain · Delayed Price · Currency is EUR 14.00
-0.10 (-0.71%)
Aug 22, 2025, 4:42 PM CET
Inmobiliaria del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 1,376 |
| Aug 21, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 12,600 |
| Aug 20, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 775 |
| Aug 19, 2025 | 13.60 | 14.30 | 13.60 | 14.00 | 14.00 | 1.45% | 6,234 |
| Aug 18, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 1,311 |
| Aug 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 14, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 1,313 |
| Aug 13, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 2,371 |
| Aug 12, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 0.74% | 942 |
| Aug 11, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | - | 1,658 |
| Aug 8, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | -1.46% | 1,607 |
| Aug 7, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 1,250 |
| Aug 6, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 924 |
| Aug 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 3,006 |
| Aug 4, 2025 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | 0.74% | 2,573 |
| Aug 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 575 |
| Jul 31, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 1,710 |
| Jul 30, 2025 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 0.75% | 875 |
| Jul 29, 2025 | 13.50 | 13.50 | 13.10 | 13.40 | 13.40 | 0.75% | 1,185 |
| Jul 28, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | - | 3,227 |
| Jul 25, 2025 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | 534 |
| Jul 24, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - | 145 |
| Jul 23, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 1,482 |
| Jul 22, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | 1.50% | 3,049 |
| Jul 21, 2025 | 13.50 | 13.80 | 13.00 | 13.30 | 13.30 | -0.75% | 4,264 |
| Jul 18, 2025 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -2.90% | 3,283 |
| Jul 17, 2025 | 14.00 | 14.00 | 13.40 | 13.80 | 13.80 | - | 2,227 |
| Jul 16, 2025 | 13.50 | 13.90 | 13.50 | 13.80 | 13.80 | 1.47% | 2,110 |
| Jul 15, 2025 | 14.10 | 15.00 | 13.60 | 13.60 | 13.60 | -3.55% | 6,098 |
| Jul 14, 2025 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 2.92% | 3,225 |
| Jul 11, 2025 | 14.00 | 14.00 | 13.50 | 13.70 | 13.70 | -1.44% | 6,199 |
| Jul 10, 2025 | 13.60 | 14.00 | 13.40 | 13.90 | 13.90 | - | 4,187 |
| Jul 9, 2025 | 14.00 | 14.00 | 13.30 | 13.90 | 13.90 | - | 2,091 |
| Jul 8, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 6.92% | 1,793 |
| Jul 7, 2025 | 12.40 | 13.20 | 12.40 | 13.00 | 13.00 | 1.56% | 2,672 |
| Jul 4, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 1.59% | 2,178 |
| Jul 3, 2025 | 12.50 | 12.70 | 12.30 | 12.60 | 12.60 | 0.80% | 4,542 |
| Jul 2, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 811 |
| Jul 1, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 15,082 |
| Jun 30, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 0.81% | 810 |
| Jun 27, 2025 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | - | 6,049 |
| Jun 26, 2025 | 12.20 | 12.30 | 12.00 | 12.30 | 12.02 | 0.82% | 3,590 |
| Jun 25, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 11.92 | 1.67% | 7,493 |
| Jun 24, 2025 | 12.30 | 12.30 | 11.80 | 12.00 | 11.73 | - | 2,367 |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.73 | 1.69% | 1,772 |
| Jun 20, 2025 | 12.00 | 12.00 | 11.40 | 11.80 | 11.53 | -1.67% | 4,592 |
| Jun 19, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 11.73 | 0.84% | 651 |
| Jun 18, 2025 | 11.90 | 12.10 | 11.80 | 11.90 | 11.63 | - | 642 |
| Jun 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.63 | - | 101 |
| Jun 16, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.63 | - | 413 |