Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain · Delayed Price · Currency is EUR 16.60
+0.40 (2.47%)
Feb 6, 2026, 3:42 PM CET
Inmobiliaria del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 16.00 | 16.70 | 15.90 | 16.20 | 16.20 | 1.25% | 3,985 |
| Feb 4, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | - | 364 |
| Feb 3, 2026 | 15.60 | 16.60 | 15.40 | 16.00 | 16.00 | 3.23% | 4,280 |
| Feb 2, 2026 | 15.30 | 15.90 | 15.30 | 15.50 | 15.50 | 1.97% | 1,972 |
| Jan 30, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 3,058 |
| Jan 29, 2026 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 560 |
| Jan 28, 2026 | 14.90 | 15.30 | 14.70 | 15.00 | 15.00 | - | 1,692 |
| Jan 27, 2026 | 15.00 | 16.00 | 14.90 | 15.00 | 15.00 | 0.67% | 2,552 |
| Jan 26, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 3,553 |
| Jan 23, 2026 | 14.70 | 15.40 | 14.70 | 15.00 | 15.00 | - | 322 |
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 942 |
| Jan 21, 2026 | 14.90 | 15.30 | 14.70 | 14.90 | 14.90 | 2.05% | 2,768 |
| Jan 20, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 3,183 |
| Jan 19, 2026 | 15.00 | 15.30 | 14.70 | 14.70 | 14.70 | -2.00% | 2,469 |
| Jan 16, 2026 | 15.20 | 15.30 | 14.80 | 15.00 | 15.00 | - | 3,717 |
| Jan 15, 2026 | 14.90 | 15.20 | 14.20 | 15.00 | 15.00 | -1.32% | 8,118 |
| Jan 14, 2026 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | - | 2,784 |
| Jan 13, 2026 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | -0.65% | 6,804 |
| Jan 12, 2026 | 15.20 | 15.50 | 15.20 | 15.30 | 15.02 | 2.68% | 12,380 |
| Jan 9, 2026 | 15.20 | 16.00 | 14.80 | 14.90 | 14.62 | -0.67% | 15,645 |
| Jan 8, 2026 | 15.00 | 15.30 | 14.60 | 15.00 | 14.72 | - | 3,979 |
| Jan 7, 2026 | 15.00 | 15.00 | 14.50 | 15.00 | 14.72 | - | 3,123 |
| Jan 6, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 14.72 | 0.67% | 8,009 |
| Jan 5, 2026 | 14.50 | 15.00 | 14.30 | 14.90 | 14.62 | 1.36% | 10,660 |
| Jan 2, 2026 | 14.20 | 14.80 | 14.20 | 14.70 | 14.43 | 1.38% | 5,639 |
| Dec 31, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.23 | 1.40% | 1,914 |
| Dec 30, 2025 | 14.30 | 14.50 | 14.20 | 14.30 | 14.04 | - | 1,181 |
| Dec 29, 2025 | 14.30 | 14.30 | 14.10 | 14.30 | 14.04 | 2.14% | 2,180 |
| Dec 24, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.74 | - | 3,500 |
| Dec 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.74 | - | 6,250 |
| Dec 22, 2025 | 14.00 | 14.30 | 14.00 | 14.00 | 13.74 | - | 7,019 |
| Dec 19, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.74 | - | 28,020 |
| Dec 18, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 13.74 | - | 5,224 |
| Dec 17, 2025 | 13.74 | 13.74 | 13.74 | 14.00 | 13.74 | - | - |
| Dec 16, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 13.74 | - | 455 |
| Dec 15, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.74 | - | 5,381 |
| Dec 12, 2025 | 14.20 | 14.30 | 14.00 | 14.00 | 13.74 | - | 2,725 |
| Dec 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.74 | -0.71% | 3,187 |
| Dec 10, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 13.84 | - | 767 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.10 | 13.84 | - | 64 |
| Dec 8, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 13.84 | - | 577 |
| Dec 5, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 13.84 | 0.71% | 786 |
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.00 | 13.74 | - | 15 |
| Dec 3, 2025 | 14.40 | 14.50 | 14.00 | 14.00 | 13.74 | - | 1,536 |
| Dec 2, 2025 | 14.20 | 14.20 | 14.20 | 14.00 | 13.74 | - | 407 |
| Dec 1, 2025 | 14.20 | 14.30 | 14.00 | 14.00 | 13.74 | -1.41% | 1,855 |
| Nov 28, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 13.94 | 0.71% | 2,040 |
| Nov 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | - | 27,307 |
| Nov 26, 2025 | 14.00 | 14.00 | 14.00 | 14.10 | 13.84 | - | 209 |
| Nov 25, 2025 | 14.00 | 14.00 | 14.00 | 14.10 | 13.84 | - | 77 |