Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain · Delayed Price · Currency is EUR 16.10
-0.05 (-0.31%)
Apr 8, 2026, 9:20 AM CET
Inmobiliaria del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 16.00 | 16.90 | 15.70 | 16.15 | 16.15 | 2.22% | 4,346 |
| Apr 2, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | 1.94% | 2,522 |
| Apr 1, 2026 | 15.80 | 15.80 | 15.80 | 15.50 | 15.50 | - | 4 |
| Mar 31, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 1,146 |
| Mar 30, 2026 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | - | 38 |
| Mar 27, 2026 | 15.50 | 16.30 | 15.50 | 15.60 | 15.60 | -1.89% | 5,546 |
| Mar 26, 2026 | 15.40 | 16.30 | 15.40 | 15.90 | 15.90 | 0.63% | 2,586 |
| Mar 25, 2026 | 15.30 | 15.90 | 15.30 | 15.80 | 15.80 | 2.60% | 6,554 |
| Mar 24, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | - | 7,069 |
| Mar 23, 2026 | 15.70 | 15.90 | 15.30 | 15.40 | 15.40 | -3.75% | 8,424 |
| Mar 20, 2026 | 15.90 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 2,890 |
| Mar 19, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -2.47% | 3,810 |
| Mar 18, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -2.99% | 2,880 |
| Mar 17, 2026 | 16.20 | 16.80 | 16.20 | 16.70 | 16.70 | 2.45% | 867 |
| Mar 16, 2026 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | -1.21% | 1,679 |
| Mar 13, 2026 | 16.50 | 17.30 | 16.30 | 16.50 | 16.50 | -1.20% | 1,311 |
| Mar 12, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | -4.02% | 1,763 |
| Mar 11, 2026 | 16.60 | 17.20 | 16.60 | 17.40 | 17.40 | - | 407 |
| Mar 10, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 5.45% | 6,969 |
| Mar 9, 2026 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | 1.85% | 2,933 |
| Mar 6, 2026 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | - | 465 |
| Mar 5, 2026 | 16.50 | 17.20 | 16.10 | 16.20 | 16.20 | 1.25% | 4,298 |
| Mar 4, 2026 | 16.50 | 16.90 | 15.90 | 16.00 | 16.00 | - | 424 |
| Mar 3, 2026 | 15.80 | 17.10 | 15.80 | 16.00 | 16.00 | - | 4,461 |
| Mar 2, 2026 | 16.40 | 16.50 | 15.70 | 16.00 | 16.00 | -3.03% | 9,960 |
| Feb 27, 2026 | 17.20 | 17.20 | 16.40 | 16.50 | 16.50 | 0.61% | 8,793 |
| Feb 26, 2026 | 17.60 | 17.70 | 16.40 | 16.40 | 16.40 | -6.82% | 7,257 |
| Feb 25, 2026 | 17.60 | 17.90 | 17.30 | 17.60 | 17.60 | - | 2,268 |
| Feb 24, 2026 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | -2.22% | 4,123 |
| Feb 23, 2026 | 18.60 | 18.60 | 17.70 | 18.00 | 18.00 | -1.10% | 4,841 |
| Feb 20, 2026 | 17.20 | 18.40 | 17.20 | 18.20 | 18.20 | 3.41% | 2,433 |
| Feb 19, 2026 | 17.40 | 17.90 | 17.40 | 17.60 | 17.60 | -0.56% | 2,619 |
| Feb 18, 2026 | 17.80 | 18.20 | 17.70 | 17.70 | 17.70 | -1.12% | 2,643 |
| Feb 17, 2026 | 17.80 | 18.90 | 17.30 | 17.90 | 17.90 | 4.07% | 5,768 |
| Feb 16, 2026 | 17.90 | 17.90 | 17.10 | 17.20 | 17.20 | -2.27% | 4,210 |
| Feb 13, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | - | 235 |
| Feb 12, 2026 | 17.90 | 18.30 | 17.50 | 17.60 | 17.60 | -2.22% | 1,780 |
| Feb 11, 2026 | 18.70 | 19.00 | 17.50 | 18.00 | 18.00 | -4.26% | 7,382 |
| Feb 10, 2026 | 17.20 | 19.90 | 17.20 | 18.80 | 18.80 | 10.59% | 24,744 |
| Feb 9, 2026 | 16.70 | 17.80 | 16.70 | 17.00 | 17.00 | 2.41% | 2,097 |
| Feb 6, 2026 | 16.10 | 17.10 | 16.10 | 16.60 | 16.60 | 2.47% | 10,192 |
| 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 |