Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain · Delayed Price · Currency is EUR 17.00
+0.25 (1.49%)
Oct 27, 2026, 5:35 PM CET
Inmobiliaria del Sur Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 1.49% | 1,291 |
| Oct 26, 2026 | 16.80 | 16.85 | 16.65 | 16.75 | 16.75 | -1.47% | 4,125 |
| Oct 23, 2026 | 16.90 | 16.90 | 16.70 | 17.00 | 17.00 | - | 294 |
| Oct 22, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 115 |
| Oct 21, 2026 | 16.75 | 17.05 | 16.70 | 17.00 | 17.00 | 1.80% | 3,066 |
| Oct 20, 2026 | 17.05 | 17.10 | 17.05 | 16.70 | 16.70 | - | 194 |
| Oct 19, 2026 | 16.70 | 17.10 | 16.60 | 16.70 | 16.70 | -0.60% | 2,727 |
| Oct 16, 2026 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | 1.20% | 1,232 |
| Oct 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 14, 2026 | 16.90 | 16.90 | 16.85 | 16.60 | 16.60 | - | 12 |
| Oct 13, 2026 | 16.55 | 16.90 | 16.55 | 16.60 | 16.60 | 0.91% | 1,512 |
| Oct 12, 2026 | 16.45 | 17.40 | 16.45 | 16.45 | 16.45 | -1.50% | 8,448 |
| Oct 9, 2026 | 17.20 | 17.20 | 16.60 | 16.70 | 16.70 | -1.18% | 816 |
| Oct 8, 2026 | 16.70 | 17.20 | 16.55 | 16.90 | 16.90 | 0.90% | 10,747 |
| Oct 7, 2026 | 17.10 | 17.10 | 16.75 | 16.75 | 16.75 | 0.30% | 726 |
| Oct 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 13 |
| Oct 5, 2026 | 16.70 | 17.05 | 16.70 | 16.70 | 16.70 | -2.91% | 3,154 |
| Oct 2, 2026 | 17.30 | 17.30 | 17.00 | 17.20 | 17.20 | 2.08% | 1,211 |
| Oct 1, 2026 | 16.90 | 17.25 | 16.60 | 16.85 | 16.85 | 0.90% | 846 |
| Sep 30, 2026 | 16.60 | 16.90 | 16.60 | 16.70 | 16.70 | - | 331 |
| Sep 29, 2026 | 16.60 | 16.75 | 16.60 | 16.70 | 16.70 | - | 11,975 |
| Sep 28, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -2.34% | 3,389 |
| Sep 25, 2026 | 16.70 | 17.15 | 16.70 | 17.10 | 17.10 | -1.44% | 830 |
| Sep 24, 2026 | 17.00 | 17.50 | 16.80 | 17.35 | 17.35 | 2.06% | 4,590 |
| Sep 23, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.80% | 4,687 |
| Sep 22, 2026 | 16.90 | 17.00 | 16.75 | 16.70 | 16.70 | - | 440 |
| Sep 21, 2026 | 17.00 | 17.15 | 16.70 | 16.70 | 16.70 | -1.76% | 12,438 |
| Sep 18, 2026 | 16.85 | 17.05 | 16.85 | 17.00 | 17.00 | - | 473 |
| Sep 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,266 |
| Sep 16, 2026 | 16.65 | 17.45 | 16.65 | 17.00 | 17.00 | -2.30% | 3,198 |
| Sep 15, 2026 | 16.60 | 17.40 | 16.60 | 17.40 | 17.40 | 3.88% | 1,070 |
| Sep 14, 2026 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 1.21% | 3,240 |
| Sep 11, 2026 | 16.75 | 16.75 | 16.55 | 16.55 | 16.55 | - | 164 |
| Sep 10, 2026 | 16.65 | 16.65 | 16.55 | 16.55 | 16.55 | -1.19% | 2,024 |
| Sep 9, 2026 | 16.75 | 16.75 | 16.65 | 16.75 | 16.75 | -0.30% | 663 |
| Sep 8, 2026 | 16.80 | 16.80 | 16.65 | 16.80 | 16.80 | - | 420 |
| Sep 7, 2026 | 16.65 | 16.80 | 16.65 | 16.80 | 16.80 | 0.90% | 556 |
| Sep 4, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 40 |
| Sep 3, 2026 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -0.30% | 1,170 |
| Sep 2, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.30% | 1,142 |
| Sep 1, 2026 | 16.70 | 16.90 | 16.70 | 16.75 | 16.75 | 0.30% | 894 |
| Aug 31, 2026 | 16.80 | 16.80 | 16.80 | 16.70 | 16.70 | - | 123 |
| Aug 28, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 183 |
| Aug 27, 2026 | 16.80 | 16.80 | 16.80 | 16.70 | 16.70 | - | 301 |
| Aug 26, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 827 |
| Aug 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 75 |
| Aug 24, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 811 |
| Aug 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 20, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | 503 |
| Aug 19, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 3,856 |