Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain · Delayed Price · Currency is EUR 14.00
0.00 (0.00%)
At close: Dec 24, 2025
Inmobiliaria del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 3,500 |
| Dec 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 6,250 |
| Dec 22, 2025 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | - | 7,019 |
| Dec 19, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - | 28,020 |
| Dec 18, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 5,224 |
| Dec 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 16, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | - | 455 |
| Dec 15, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 5,381 |
| Dec 12, 2025 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | - | 2,725 |
| Dec 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 3,187 |
| Dec 10, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | 767 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.10 | 14.10 | - | 64 |
| Dec 8, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - | 577 |
| Dec 5, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 786 |
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.00 | 14.00 | - | 15 |
| Dec 3, 2025 | 14.40 | 14.50 | 14.00 | 14.00 | 14.00 | - | 1,536 |
| Dec 2, 2025 | 14.20 | 14.20 | 14.20 | 14.00 | 14.00 | - | 407 |
| Dec 1, 2025 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | -1.41% | 1,855 |
| Nov 28, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 2,040 |
| Nov 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 27,307 |
| Nov 26, 2025 | 14.00 | 14.00 | 14.00 | 14.10 | 14.10 | - | 209 |
| Nov 25, 2025 | 14.00 | 14.00 | 14.00 | 14.10 | 14.10 | - | 77 |
| Nov 24, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - | 3,230 |
| Nov 21, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -1.40% | 2,452 |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.30 | 14.30 | - | 60 |
| Nov 19, 2025 | 14.20 | 14.20 | 14.00 | 14.30 | 14.30 | - | 186 |
| Nov 18, 2025 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 1.42% | 4,697 |
| Nov 17, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 1,248 |
| Nov 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,251 |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,213 |
| Nov 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,169 |
| Nov 11, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 1,232 |
| Nov 10, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -3.45% | 2,781 |
| Nov 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 6, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 610 |
| Nov 5, 2025 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | 1.42% | 1,279 |
| Nov 4, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 1,329 |
| Nov 3, 2025 | 14.20 | 14.80 | 13.90 | 14.00 | 14.00 | -0.71% | 5,648 |
| Oct 31, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | 3,450 |
| Oct 30, 2025 | 13.70 | 13.70 | 13.70 | 13.90 | 13.90 | - | 455 |
| Oct 29, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 2,293 |
| Oct 28, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 2.21% | 6,516 |
| Oct 27, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | - | 1,632 |
| Oct 24, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -2.16% | 3,189 |
| Oct 23, 2025 | 13.60 | 13.90 | 13.50 | 13.90 | 13.90 | 1.46% | 5,732 |
| Oct 22, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 0.74% | 5,540 |
| Oct 21, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 2,204 |
| Oct 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,654 |
| Oct 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | 1,134 |
| Oct 16, 2025 | 13.70 | 13.70 | 13.70 | 13.90 | 13.90 | - | 25 |