Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain · Delayed Price · Currency is EUR 13.60
-0.10 (-0.73%)
Aug 1, 2025, 5:35 PM CET
Inmobiliaria del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 1,709 |
| 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 |
| Jun 13, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.63 | 0.85% | 2,410 |
| Jun 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.53 | -1.67% | 1,054 |
| Jun 11, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 11.73 | 0.84% | 2,181 |
| Jun 10, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.63 | 0.85% | 1,011 |
| Jun 9, 2025 | 11.90 | 12.20 | 11.70 | 11.80 | 11.53 | - | 2,692 |
| Jun 6, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.53 | 1.72% | 1,846 |
| Jun 5, 2025 | 11.70 | 12.00 | 11.50 | 11.60 | 11.34 | -1.69% | 4,446 |
| Jun 4, 2025 | 11.80 | 11.80 | 11.50 | 11.80 | 11.53 | 2.61% | 813 |
| Jun 3, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.24 | -1.71% | 2,053 |
| Jun 2, 2025 | 11.50 | 12.00 | 11.30 | 11.70 | 11.43 | 3.54% | 3,284 |
| May 30, 2025 | 11.60 | 11.60 | 11.10 | 11.30 | 11.04 | - | 4,123 |
| May 29, 2025 | 11.20 | 11.60 | 11.20 | 11.30 | 11.04 | - | 239 |
| May 28, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.04 | 0.89% | 615 |
| May 27, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 10.95 | -2.61% | 4,261 |
| May 26, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.24 | 0.88% | 1,479 |
| May 23, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.14 | - | 436 |