Skip to main content
logo
Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain flag Spain · Delayed Price · Currency is EUR
16.45
-0.55 (-3.24%)
Jun 26, 2026, 3:52 PM CET

Inmobiliaria del Sur Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.0017.0016.4016.4516.45-3.24%3,056
Jun 25, 202617.0017.0016.7017.0017.000.29%5,843
Jun 24, 202617.0017.0016.7016.9516.950.30%571
Jun 23, 202616.8516.9516.5016.9016.900.30%4,903
Jun 22, 202617.0017.0016.5516.8516.852.43%1,651
Jun 19, 202617.0017.0016.5016.4516.45-316
Jun 18, 202616.4516.6516.4516.4516.450.30%2,323
Jun 17, 202616.6516.9516.4016.4016.40-0.91%3,901
Jun 16, 202616.3516.3516.3516.5516.55-14
Jun 15, 202616.7016.8016.2016.5516.550.91%2,059
Jun 12, 202616.4516.4516.4516.4016.40-250
Jun 11, 202616.3516.7016.3516.4016.40-475
Jun 10, 202616.3516.8016.3516.4016.40-0.91%1,893
Jun 9, 202616.5516.5516.5516.5516.550.91%20,489
Jun 8, 202616.4016.8516.4016.4016.40-0.61%5,383
Jun 5, 202616.5016.9016.5016.5016.50-0.30%5,648
Jun 4, 202616.5016.9516.5016.5516.55-0.30%1,069
Jun 3, 202616.7016.7016.6016.6016.60-1,350
Jun 2, 202616.5016.6016.5016.6016.60-0.60%6,483
Jun 1, 202616.7017.0016.6516.7016.70-1.47%1,749
May 29, 202616.7517.0016.7016.9516.951.50%6,839
May 28, 202616.7516.7516.7016.7016.700.60%635
May 27, 202616.4516.6516.3016.6016.60-10,535
May 26, 202616.8016.8016.4016.6016.60-400
May 25, 202616.8516.8516.3516.6016.60-0.60%3,761
May 22, 202616.7016.8016.3516.7016.701.21%717
May 21, 202616.8016.8516.3016.5016.500.92%12,288
May 20, 202616.8016.8016.3516.3516.35-2.68%1,760
May 19, 202616.7516.8016.5016.8016.801.82%824
May 18, 202616.8016.8016.3016.5016.50-0.90%762
May 15, 202616.3016.8016.3016.6516.652.46%839
May 14, 202616.5016.8016.5016.2516.25-168
May 13, 202616.8016.8016.2516.2516.25-1,059
May 12, 202616.8516.8516.2516.2516.25-2.40%10,896
May 11, 202616.5016.8516.5016.6516.650.30%4,560
May 8, 202616.3516.6016.3516.6016.60-1.48%1,355
May 7, 202616.5016.8516.4516.8516.852.12%14,082
May 6, 202616.2516.5516.0516.5016.502.48%26,363
May 5, 202616.1516.3016.0516.1016.10-2.13%3,678
May 4, 202616.3016.5016.0016.4516.451.86%25,086
Apr 30, 202616.9516.9516.1516.1516.15-0.92%2,364
Apr 29, 202616.5016.5016.2516.3016.30-1.51%5,344
Apr 28, 202616.5516.5516.5016.5516.55-956
Apr 27, 202616.1517.0016.1516.5516.550.61%3,227
Apr 24, 202616.8516.9016.4516.4516.45-0.90%1,819
Apr 23, 202616.9016.9016.4516.6016.600.61%1,786
Apr 22, 202616.5016.9516.5016.5016.50-0.90%1,612
Apr 21, 202616.6516.9516.6516.6516.65-3,266
Apr 20, 202616.6517.0016.6016.6516.650.30%2,869
Apr 17, 202616.6016.8516.6016.6016.600.30%3,502