Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain · Delayed Price · Currency is EUR 16.50
0.00 (0.00%)
Aug 6, 2026, 9:38 AM CET
Inmobiliaria del Sur Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 765 |
| Aug 5, 2026 | 16.50 | 16.70 | 16.45 | 16.50 | 16.50 | - | 584 |
| Aug 4, 2026 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | -0.30% | 600 |
| Aug 3, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.91% | 1,055 |
| Jul 31, 2026 | 16.30 | 16.60 | 16.30 | 16.40 | 16.40 | 0.61% | 4,450 |
| Jul 30, 2026 | 16.25 | 16.55 | 15.65 | 16.30 | 16.30 | -2.98% | 7,389 |
| Jul 29, 2026 | 16.20 | 16.80 | 16.15 | 16.80 | 16.80 | - | 1,901 |
| Jul 28, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 4,186 |
| Jul 27, 2026 | 16.15 | 16.75 | 16.15 | 16.70 | 16.70 | 1.21% | 3,344 |
| Jul 24, 2026 | 16.05 | 16.55 | 16.05 | 16.50 | 16.50 | 0.30% | 1,583 |
| Jul 23, 2026 | 16.10 | 16.50 | 15.65 | 16.45 | 16.45 | 1.86% | 3,277 |
| Jul 22, 2026 | 16.30 | 16.40 | 16.10 | 16.15 | 16.15 | -0.92% | 1,132 |
| Jul 21, 2026 | 16.35 | 16.35 | 16.35 | 16.30 | 16.30 | - | 466 |
| Jul 20, 2026 | 16.30 | 16.35 | 16.00 | 16.30 | 16.30 | - | 348 |
| Jul 17, 2026 | 16.40 | 16.40 | 16.40 | 16.30 | 16.30 | - | 2 |
| Jul 16, 2026 | 16.50 | 16.50 | 16.50 | 16.30 | 16.30 | - | 1 |
| Jul 15, 2026 | 16.35 | 16.35 | 16.05 | 16.30 | 16.30 | 0.62% | 514 |
| Jul 14, 2026 | 16.40 | 16.50 | 16.40 | 16.20 | 16.20 | - | 130 |
| Jul 13, 2026 | 16.30 | 16.40 | 16.30 | 16.20 | 16.20 | - | 157 |
| Jul 10, 2026 | 16.15 | 16.30 | 16.15 | 16.20 | 16.20 | -1.82% | 1,079 |
| Jul 9, 2026 | 16.25 | 16.50 | 16.00 | 16.50 | 16.50 | -1.49% | 3,176 |
| Jul 8, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jul 7, 2026 | 16.45 | 16.75 | 16.45 | 16.75 | 16.75 | - | 134 |
| Jul 6, 2026 | 16.20 | 16.75 | 16.20 | 16.75 | 16.75 | -0.30% | 1,885 |
| Jul 3, 2026 | 16.25 | 16.80 | 16.25 | 16.80 | 16.80 | 3.07% | 2,910 |
| Jul 2, 2026 | 16.55 | 16.55 | 15.75 | 16.30 | 16.30 | -2.10% | 5,361 |
| Jul 1, 2026 | 16.85 | 16.85 | 15.65 | 16.65 | 16.65 | -0.30% | 4,866 |
| Jun 30, 2026 | 16.50 | 16.85 | 16.50 | 16.70 | 16.70 | 1.21% | 1,077 |
| Jun 29, 2026 | 16.50 | 16.90 | 16.45 | 16.50 | 16.50 | 2.27% | 2,565 |
| Jun 26, 2026 | 17.00 | 17.00 | 16.40 | 16.45 | 16.13 | -3.24% | 3,056 |
| Jun 25, 2026 | 17.00 | 17.00 | 16.70 | 17.00 | 16.67 | 0.29% | 5,843 |
| Jun 24, 2026 | 17.00 | 17.00 | 16.70 | 16.95 | 16.62 | 0.30% | 571 |
| Jun 23, 2026 | 16.85 | 16.95 | 16.50 | 16.90 | 16.58 | 0.30% | 4,903 |
| Jun 22, 2026 | 17.00 | 17.00 | 16.55 | 16.85 | 16.53 | 2.43% | 1,651 |
| Jun 19, 2026 | 17.00 | 17.00 | 16.50 | 16.45 | 16.13 | - | 316 |
| Jun 18, 2026 | 16.45 | 16.65 | 16.45 | 16.45 | 16.13 | 0.30% | 2,323 |
| Jun 17, 2026 | 16.65 | 16.95 | 16.40 | 16.40 | 16.09 | -0.91% | 3,901 |
| Jun 16, 2026 | 16.35 | 16.35 | 16.35 | 16.55 | 16.23 | - | 14 |
| Jun 15, 2026 | 16.70 | 16.80 | 16.20 | 16.55 | 16.23 | 0.91% | 2,059 |
| Jun 12, 2026 | 16.45 | 16.45 | 16.45 | 16.40 | 16.09 | - | 250 |
| Jun 11, 2026 | 16.35 | 16.70 | 16.35 | 16.40 | 16.09 | - | 475 |
| Jun 10, 2026 | 16.35 | 16.80 | 16.35 | 16.40 | 16.09 | -0.91% | 1,893 |
| Jun 9, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.23 | 0.91% | 20,489 |
| Jun 8, 2026 | 16.40 | 16.85 | 16.40 | 16.40 | 16.09 | -0.61% | 5,383 |
| Jun 5, 2026 | 16.50 | 16.90 | 16.50 | 16.50 | 16.18 | -0.30% | 5,648 |
| Jun 4, 2026 | 16.50 | 16.95 | 16.50 | 16.55 | 16.23 | -0.30% | 1,069 |
| Jun 3, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.28 | - | 1,350 |
| Jun 2, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.28 | -0.60% | 6,483 |
| Jun 1, 2026 | 16.70 | 17.00 | 16.65 | 16.70 | 16.38 | -1.47% | 1,749 |
| May 29, 2026 | 16.75 | 17.00 | 16.70 | 16.95 | 16.62 | 1.50% | 6,839 |