Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain · Delayed Price · Currency is EUR 13.80
-0.20 (-1.43%)
Sep 16, 2025, 9:26 AM CET
Inmobiliaria del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 2.19% | 1,404 |
| Sep 12, 2025 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -1.44% | 1,073 |
| Sep 11, 2025 | 14.10 | 14.20 | 13.70 | 13.90 | 13.90 | 0.72% | 2,912 |
| Sep 10, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | - | 8,212 |
| Sep 9, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 928 |
| Sep 8, 2025 | 13.80 | 14.00 | 13.60 | 13.60 | 13.60 | -0.73% | 1,687 |
| Sep 5, 2025 | 13.90 | 13.90 | 13.90 | 13.70 | 13.70 | - | 436 |
| Sep 4, 2025 | 13.90 | 13.90 | 13.90 | 13.70 | 13.70 | - | 656 |
| Sep 3, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -2.14% | 1,149 |
| Sep 2, 2025 | 13.90 | 14.00 | 13.60 | 14.00 | 14.00 | 1.45% | 2,181 |
| Sep 1, 2025 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | -0.72% | 3,295 |
| Aug 29, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 1,287 |
| Aug 28, 2025 | 13.80 | 14.00 | 13.60 | 14.00 | 14.00 | - | 1,508 |
| Aug 27, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - | 627 |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 1,062 |
| Aug 25, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 0.71% | 2,602 |
| 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 |