Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 9.54
+0.13 (1.38%)
Mar 2, 2026, 5:35 PM CET
ETR:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.34 | 9.41 | 9.31 | 9.41 | 9.41 | 0.11% | 4,056 |
| Feb 26, 2026 | 9.35 | 9.41 | 9.35 | 9.40 | 9.40 | 0.21% | 11,722 |
| Feb 25, 2026 | 9.50 | 9.53 | 9.38 | 9.38 | 9.38 | -0.85% | 13,785 |
| Feb 24, 2026 | 9.59 | 9.59 | 9.45 | 9.46 | 9.46 | -1.15% | 1,850 |
| Feb 23, 2026 | 9.79 | 9.79 | 9.47 | 9.57 | 9.57 | -1.75% | 16,331 |
| Feb 20, 2026 | 10.06 | 10.18 | 9.74 | 9.74 | 9.74 | -1.32% | 7,586 |
| Feb 19, 2026 | 9.88 | 10.02 | 9.60 | 9.87 | 9.87 | 0.30% | 14,311 |
| Feb 18, 2026 | 9.87 | 10.04 | 9.60 | 9.84 | 9.84 | -0.20% | 31,730 |
| Feb 17, 2026 | 9.85 | 10.10 | 9.75 | 9.86 | 9.86 | -1.00% | 8,689 |
| Feb 16, 2026 | 9.82 | 10.04 | 9.81 | 9.96 | 9.96 | 2.47% | 9,686 |
| Feb 13, 2026 | 9.70 | 9.78 | 9.70 | 9.72 | 9.72 | -0.41% | 20,599 |
| Feb 12, 2026 | 9.49 | 9.78 | 9.49 | 9.76 | 9.76 | 2.63% | 8,342 |
| Feb 11, 2026 | 9.45 | 9.72 | 9.40 | 9.51 | 9.51 | 0.96% | 33,098 |
| Feb 10, 2026 | 9.26 | 9.60 | 9.23 | 9.42 | 9.42 | 1.73% | 19,357 |
| Feb 9, 2026 | 9.18 | 9.40 | 9.18 | 9.26 | 9.26 | 1.09% | 10,396 |
| Feb 6, 2026 | 8.84 | 9.16 | 8.82 | 9.16 | 9.16 | 4.21% | 14,336 |
| Feb 5, 2026 | 8.87 | 8.88 | 8.78 | 8.79 | 8.79 | -2.01% | 1,730 |
| Feb 4, 2026 | 8.80 | 9.20 | 8.70 | 8.97 | 8.97 | 3.70% | 16,378 |
| Feb 3, 2026 | 8.59 | 8.74 | 8.59 | 8.65 | 8.65 | - | 6,528 |
| Feb 2, 2026 | 8.71 | 8.71 | 8.58 | 8.65 | 8.65 | 0.70% | 4,665 |
| Jan 30, 2026 | 8.55 | 8.60 | 8.51 | 8.59 | 8.59 | 0.82% | 4,468 |
| Jan 29, 2026 | 8.48 | 8.54 | 8.38 | 8.52 | 8.52 | -0.70% | 2,589 |
| Jan 28, 2026 | 8.35 | 8.65 | 8.32 | 8.58 | 8.58 | 1.06% | 7,657 |
| Jan 27, 2026 | 8.35 | 8.50 | 8.20 | 8.49 | 8.49 | 1.68% | 7,677 |
| Jan 26, 2026 | 8.62 | 8.77 | 8.35 | 8.35 | 8.35 | 0.12% | 24,814 |
| Jan 23, 2026 | 8.17 | 8.37 | 8.17 | 8.34 | 8.34 | 1.71% | 8,521 |
| Jan 22, 2026 | 8.37 | 8.40 | 8.05 | 8.20 | 8.20 | -0.61% | 12,977 |
| Jan 21, 2026 | 8.35 | 8.40 | 8.24 | 8.25 | 8.25 | -0.36% | 8,996 |
| Jan 20, 2026 | 8.78 | 8.78 | 8.28 | 8.28 | 8.28 | -5.05% | 12,542 |
| Jan 19, 2026 | 8.77 | 8.86 | 8.67 | 8.72 | 8.72 | -0.91% | 5,050 |
| Jan 16, 2026 | 8.65 | 9.06 | 8.61 | 8.80 | 8.80 | 2.44% | 26,406 |
| Jan 15, 2026 | 8.20 | 8.63 | 8.20 | 8.59 | 8.59 | 8.87% | 21,554 |
| Jan 14, 2026 | 8.00 | 8.02 | 7.89 | 7.89 | 7.89 | -2.11% | 5,434 |
| Jan 13, 2026 | 8.00 | 8.07 | 7.98 | 8.06 | 8.06 | 2.03% | 3,195 |
| Jan 12, 2026 | 7.90 | 8.23 | 7.87 | 7.90 | 7.90 | -1.86% | 8,093 |
| Jan 9, 2026 | 7.70 | 8.05 | 7.70 | 8.05 | 8.05 | 5.50% | 10,810 |
| Jan 8, 2026 | 7.76 | 7.84 | 7.63 | 7.63 | 7.63 | -3.30% | 13,534 |
| Jan 7, 2026 | 8.05 | 8.08 | 7.89 | 7.89 | 7.89 | -1.99% | 10,365 |
| Jan 6, 2026 | 8.00 | 8.12 | 8.00 | 8.05 | 8.05 | 3.21% | 6,392 |
| Jan 5, 2026 | 7.75 | 7.86 | 7.75 | 7.80 | 7.80 | 0.65% | 2,351 |
| Jan 2, 2026 | 7.72 | 7.79 | 7.72 | 7.75 | 7.75 | 0.39% | 3,606 |
| Dec 30, 2025 | 7.67 | 7.87 | 7.67 | 7.72 | 7.72 | -0.13% | 1,936 |
| Dec 29, 2025 | 7.82 | 7.88 | 7.73 | 7.73 | 7.73 | -1.65% | 3,399 |
| Dec 23, 2025 | 7.81 | 7.94 | 7.76 | 7.86 | 7.86 | -0.13% | 12,121 |
| Dec 22, 2025 | 7.96 | 7.96 | 7.87 | 7.87 | 7.87 | 0.51% | 1,018 |
| Dec 19, 2025 | 8.24 | 8.35 | 7.83 | 7.83 | 7.83 | -7.99% | 10,512 |
| Dec 18, 2025 | 7.68 | 9.02 | 7.29 | 8.51 | 8.51 | 10.95% | 44,063 |
| Dec 17, 2025 | 7.68 | 7.81 | 7.65 | 7.67 | 7.67 | -0.13% | 8,020 |
| Dec 16, 2025 | 7.87 | 7.87 | 7.68 | 7.68 | 7.68 | -2.29% | 7,190 |
| Dec 15, 2025 | 8.03 | 8.05 | 7.86 | 7.86 | 7.86 | -2.24% | 6,603 |