Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 9.34
-0.01 (-0.11%)
Aug 1, 2025, 5:36 PM CET
ETR:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.41 | 9.41 | 9.33 | 9.34 | 9.34 | -0.11% | 5,325 |
| Jul 31, 2025 | 9.51 | 9.59 | 9.35 | 9.35 | 9.35 | -2.20% | 10,410 |
| Jul 30, 2025 | 9.61 | 9.65 | 9.49 | 9.56 | 9.56 | 0.95% | 2,850 |
| Jul 29, 2025 | 9.47 | 9.49 | 9.47 | 9.47 | 9.47 | -0.21% | 1,690 |
| Jul 28, 2025 | 9.45 | 9.50 | 9.44 | 9.49 | 9.49 | 1.50% | 3,828 |
| Jul 25, 2025 | 9.58 | 9.58 | 9.35 | 9.35 | 9.35 | -0.85% | 2,016 |
| Jul 24, 2025 | 9.36 | 9.47 | 9.36 | 9.43 | 9.43 | 2.39% | 3,951 |
| Jul 23, 2025 | 9.61 | 9.61 | 8.98 | 9.21 | 9.21 | -2.23% | 13,941 |
| Jul 22, 2025 | 9.40 | 9.51 | 9.30 | 9.42 | 9.42 | -1.05% | 20,297 |
| Jul 21, 2025 | 9.60 | 9.60 | 9.51 | 9.52 | 9.52 | 1.60% | 213 |
| Jul 18, 2025 | 9.31 | 9.50 | 9.31 | 9.37 | 9.37 | 0.64% | 9,813 |
| Jul 17, 2025 | 9.31 | 9.36 | 9.30 | 9.31 | 9.31 | -1.17% | 1,347 |
| Jul 16, 2025 | 9.26 | 9.46 | 9.26 | 9.42 | 9.42 | -0.11% | 2,697 |
| Jul 15, 2025 | 9.53 | 9.53 | 9.38 | 9.43 | 9.43 | 0.75% | 12,633 |
| Jul 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.95% | 498 |
| Jul 11, 2025 | 8.93 | 9.45 | 8.93 | 9.45 | 9.45 | 6.66% | 9,653 |
| Jul 10, 2025 | 9.03 | 9.03 | 8.85 | 8.86 | 8.86 | -1.88% | 18,213 |
| Jul 9, 2025 | 9.03 | 9.10 | 9.02 | 9.03 | 9.03 | - | 7,857 |
| Jul 8, 2025 | 9.10 | 9.10 | 8.91 | 9.03 | 9.03 | -0.22% | 4,319 |
| Jul 7, 2025 | 9.19 | 9.19 | 9.05 | 9.05 | 9.05 | -2.90% | 1,044 |
| Jul 4, 2025 | 9.47 | 9.47 | 9.28 | 9.32 | 9.32 | - | 850 |
| Jul 3, 2025 | 9.40 | 9.40 | 9.30 | 9.32 | 9.32 | -1.79% | 1,944 |
| Jul 2, 2025 | 9.62 | 9.68 | 9.49 | 9.49 | 9.49 | 0.21% | 2,972 |
| Jul 1, 2025 | 9.55 | 9.65 | 8.85 | 9.47 | 9.47 | -1.87% | 12,876 |
| Jun 30, 2025 | 9.65 | 9.68 | 9.63 | 9.65 | 9.65 | - | 6,542 |
| Jun 27, 2025 | 9.77 | 9.77 | 9.55 | 9.65 | 9.65 | - | 11,281 |
| Jun 26, 2025 | 9.65 | 9.73 | 9.64 | 9.65 | 9.65 | 1.05% | 1,851 |
| Jun 25, 2025 | 9.70 | 9.75 | 9.55 | 9.55 | 9.55 | 0.21% | 6,827 |
| Jun 24, 2025 | 9.71 | 9.89 | 9.53 | 9.53 | 9.53 | -1.75% | 9,071 |
| Jun 23, 2025 | 9.58 | 9.70 | 9.54 | 9.70 | 9.70 | 0.21% | 7,587 |
| Jun 20, 2025 | 9.32 | 9.68 | 9.28 | 9.68 | 9.68 | 4.88% | 17,132 |
| Jun 19, 2025 | 9.25 | 9.30 | 9.22 | 9.23 | 9.23 | 0.33% | 3,708 |
| Jun 18, 2025 | 9.10 | 9.21 | 9.10 | 9.20 | 9.20 | -0.11% | 3,307 |
| Jun 17, 2025 | 9.20 | 9.21 | 9.01 | 9.21 | 9.21 | 1.43% | 7,009 |
| Jun 16, 2025 | 9.07 | 9.11 | 8.88 | 9.08 | 9.08 | 1.11% | 2,796 |
| Jun 13, 2025 | 9.01 | 9.01 | 8.87 | 8.98 | 8.98 | 0.22% | 7,270 |
| Jun 12, 2025 | 9.00 | 9.00 | 8.85 | 8.96 | 8.96 | -3.55% | 1,174 |
| Jun 11, 2025 | 9.19 | 9.42 | 9.19 | 9.29 | 8.79 | 2.65% | 5,397 |
| Jun 10, 2025 | 9.06 | 9.11 | 9.02 | 9.05 | 8.56 | -0.22% | 2,388 |
| Jun 9, 2025 | 9.02 | 9.11 | 9.02 | 9.07 | 8.58 | 0.78% | 1,356 |
| Jun 6, 2025 | 9.02 | 9.13 | 9.00 | 9.00 | 8.52 | -0.66% | 2,214 |
| Jun 5, 2025 | 9.01 | 9.06 | 9.00 | 9.06 | 8.57 | 0.67% | 3,920 |
| Jun 4, 2025 | 8.97 | 9.07 | 8.97 | 9.00 | 8.52 | -0.33% | 2,941 |
| Jun 3, 2025 | 9.01 | 9.09 | 8.98 | 9.03 | 8.54 | 0.33% | 2,995 |
| Jun 2, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 8.52 | 0.22% | 2,809 |
| May 30, 2025 | 8.99 | 9.00 | 8.95 | 8.98 | 8.50 | 1.47% | 6,476 |
| May 29, 2025 | 8.98 | 9.00 | 8.83 | 8.85 | 8.37 | -0.56% | 3,634 |
| May 28, 2025 | 8.99 | 9.03 | 8.85 | 8.90 | 8.42 | 0.11% | 1,813 |
| May 27, 2025 | 8.80 | 9.16 | 8.80 | 8.89 | 8.41 | -0.34% | 6,052 |
| May 26, 2025 | 9.00 | 9.05 | 8.92 | 8.92 | 8.44 | -0.89% | 1,158 |