Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain · Delayed Price · Currency is EUR 16.70
+0.05 (0.30%)
May 18, 2026, 2:01 PM CET
Inmobiliaria del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | - | 0.90% | 94 |
| May 15, 2026 | 16.30 | 16.80 | 16.30 | 16.65 | 16.65 | 2.46% | 839 |
| May 14, 2026 | 16.50 | 16.80 | 16.50 | 16.25 | 16.25 | - | 168 |
| May 13, 2026 | 16.80 | 16.80 | 16.25 | 16.25 | 16.25 | - | 1,059 |
| May 12, 2026 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | -2.40% | 10,896 |
| May 11, 2026 | 16.50 | 16.85 | 16.50 | 16.65 | 16.65 | 0.30% | 4,560 |
| May 8, 2026 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | -1.48% | 1,355 |
| May 7, 2026 | 16.50 | 16.85 | 16.45 | 16.85 | 16.85 | 2.12% | 14,082 |
| May 6, 2026 | 16.25 | 16.55 | 16.05 | 16.50 | 16.50 | 2.48% | 26,363 |
| May 5, 2026 | 16.15 | 16.30 | 16.05 | 16.10 | 16.10 | -2.13% | 3,678 |
| May 4, 2026 | 16.30 | 16.50 | 16.00 | 16.45 | 16.45 | 1.86% | 25,086 |
| Apr 30, 2026 | 16.95 | 16.95 | 16.15 | 16.15 | 16.15 | -0.92% | 2,364 |
| Apr 29, 2026 | 16.50 | 16.50 | 16.25 | 16.30 | 16.30 | -1.51% | 5,344 |
| Apr 28, 2026 | 16.55 | 16.55 | 16.50 | 16.55 | 16.55 | - | 956 |
| Apr 27, 2026 | 16.15 | 17.00 | 16.15 | 16.55 | 16.55 | 0.61% | 3,227 |
| Apr 24, 2026 | 16.85 | 16.90 | 16.45 | 16.45 | 16.45 | -0.90% | 1,819 |
| Apr 23, 2026 | 16.90 | 16.90 | 16.45 | 16.60 | 16.60 | 0.61% | 1,786 |
| Apr 22, 2026 | 16.50 | 16.95 | 16.50 | 16.50 | 16.50 | -0.90% | 1,612 |
| Apr 21, 2026 | 16.65 | 16.95 | 16.65 | 16.65 | 16.65 | - | 3,266 |
| Apr 20, 2026 | 16.65 | 17.00 | 16.60 | 16.65 | 16.65 | 0.30% | 2,869 |
| Apr 17, 2026 | 16.60 | 16.85 | 16.60 | 16.60 | 16.60 | 0.30% | 3,502 |
| Apr 16, 2026 | 16.90 | 16.90 | 16.55 | 16.55 | 16.55 | -1.49% | 2,427 |
| Apr 15, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 1.20% | 567 |
| Apr 14, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | 0.61% | 7,177 |
| Apr 13, 2026 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | - | 1,305 |
| Apr 10, 2026 | 16.50 | 16.60 | 16.20 | 16.50 | 16.50 | 0.61% | 2,832 |
| Apr 9, 2026 | 16.95 | 16.95 | 16.40 | 16.40 | 16.40 | -2.67% | 612 |
| Apr 8, 2026 | 15.85 | 16.90 | 15.85 | 16.85 | 16.85 | 4.33% | 4,672 |
| Apr 7, 2026 | 16.00 | 16.90 | 15.70 | 16.15 | 16.15 | 2.22% | 4,346 |
| Apr 2, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | 1.94% | 2,522 |
| Apr 1, 2026 | 15.80 | 15.80 | 15.80 | 15.50 | 15.50 | - | 4 |
| Mar 31, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 1,146 |
| Mar 30, 2026 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | - | 38 |
| Mar 27, 2026 | 15.50 | 16.30 | 15.50 | 15.60 | 15.60 | -1.89% | 5,546 |
| Mar 26, 2026 | 15.40 | 16.30 | 15.40 | 15.90 | 15.90 | 0.63% | 2,586 |
| Mar 25, 2026 | 15.30 | 15.90 | 15.30 | 15.80 | 15.80 | 2.60% | 6,554 |
| Mar 24, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | - | 7,069 |
| Mar 23, 2026 | 15.70 | 15.90 | 15.30 | 15.40 | 15.40 | -3.75% | 8,424 |
| Mar 20, 2026 | 15.90 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 2,890 |
| Mar 19, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -2.47% | 3,810 |
| Mar 18, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -2.99% | 2,880 |
| Mar 17, 2026 | 16.20 | 16.80 | 16.20 | 16.70 | 16.70 | 2.45% | 867 |
| Mar 16, 2026 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | -1.21% | 1,679 |
| Mar 13, 2026 | 16.50 | 17.30 | 16.30 | 16.50 | 16.50 | -1.20% | 1,311 |
| Mar 12, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | -4.02% | 1,763 |
| Mar 11, 2026 | 16.60 | 17.20 | 16.60 | 17.40 | 17.40 | - | 407 |
| Mar 10, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 5.45% | 6,969 |
| Mar 9, 2026 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | 1.85% | 2,933 |
| Mar 6, 2026 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | - | 465 |
| Mar 5, 2026 | 16.50 | 17.20 | 16.10 | 16.20 | 16.20 | 1.25% | 4,298 |