Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 8.04
+0.36 (4.69%)
At close: Dec 12, 2025
ETR:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 7.75 | 8.04 | 7.70 | 8.04 | 8.04 | 4.69% | 9,989 |
| Dec 11, 2025 | 7.77 | 7.92 | 7.68 | 7.68 | 7.68 | -1.16% | 10,450 |
| Dec 10, 2025 | 7.90 | 8.18 | 7.77 | 7.77 | 7.77 | -0.38% | 35,245 |
| Dec 9, 2025 | 7.77 | 7.88 | 7.76 | 7.80 | 7.80 | 1.96% | 49,224 |
| Dec 8, 2025 | 7.94 | 8.00 | 7.65 | 7.65 | 7.65 | -4.37% | 10,245 |
| Dec 5, 2025 | 7.81 | 8.11 | 7.79 | 8.00 | 8.00 | 2.17% | 5,916 |
| Dec 4, 2025 | 7.87 | 8.07 | 7.83 | 7.83 | 7.83 | 0.38% | 13,904 |
| Dec 3, 2025 | 7.70 | 8.05 | 7.70 | 7.80 | 7.80 | 0.26% | 28,898 |
| Dec 2, 2025 | 8.13 | 8.13 | 7.78 | 7.78 | 7.78 | -3.23% | 2,654 |
| Dec 1, 2025 | 8.21 | 8.25 | 8.03 | 8.04 | 8.04 | -1.71% | 2,022 |
| Nov 28, 2025 | 8.22 | 8.53 | 8.18 | 8.18 | 8.18 | 2.25% | 24,816 |
| Nov 27, 2025 | 7.95 | 8.07 | 7.95 | 8.00 | 8.00 | -0.74% | 5,304 |
| Nov 26, 2025 | 7.42 | 8.15 | 7.38 | 8.06 | 8.06 | 10.41% | 49,479 |
| Nov 25, 2025 | 7.51 | 7.54 | 7.27 | 7.30 | 7.30 | -4.58% | 28,501 |
| Nov 24, 2025 | 7.28 | 7.65 | 7.28 | 7.65 | 7.65 | 4.08% | 3,200 |
| Nov 21, 2025 | 7.30 | 7.44 | 7.26 | 7.35 | 7.35 | -1.61% | 2,264 |
| Nov 20, 2025 | 7.40 | 7.47 | 7.32 | 7.47 | 7.47 | 1.22% | 10,990 |
| Nov 19, 2025 | 7.52 | 7.60 | 7.38 | 7.38 | 7.38 | -1.86% | 6,165 |
| Nov 18, 2025 | 7.72 | 7.72 | 7.52 | 7.52 | 7.52 | -3.22% | 10,212 |
| Nov 17, 2025 | 8.06 | 8.06 | 7.70 | 7.77 | 7.77 | -2.88% | 13,292 |
| Nov 14, 2025 | 7.99 | 8.10 | 7.98 | 8.00 | 8.00 | - | 7,228 |
| Nov 13, 2025 | 7.91 | 8.13 | 7.88 | 8.00 | 8.00 | 1.27% | 6,788 |
| Nov 12, 2025 | 7.86 | 8.00 | 7.86 | 7.90 | 7.90 | 0.51% | 8,782 |
| Nov 11, 2025 | 7.84 | 8.05 | 7.84 | 7.86 | 7.86 | 0.77% | 11,764 |
| Nov 10, 2025 | 7.79 | 8.28 | 7.51 | 7.80 | 7.80 | 0.91% | 43,487 |
| Nov 7, 2025 | 7.54 | 7.73 | 7.43 | 7.73 | 7.73 | 2.52% | 19,847 |
| Nov 6, 2025 | 7.86 | 8.00 | 7.41 | 7.54 | 7.54 | -4.92% | 28,295 |
| Nov 5, 2025 | 8.05 | 8.20 | 7.93 | 7.93 | 7.93 | -2.22% | 22,093 |
| Nov 4, 2025 | 8.14 | 8.14 | 8.03 | 8.11 | 8.11 | -0.73% | 3,765 |
| Nov 3, 2025 | 8.48 | 8.48 | 8.10 | 8.17 | 8.17 | -1.45% | 2,811 |
| Oct 31, 2025 | 8.35 | 8.48 | 8.29 | 8.29 | 8.29 | -0.12% | 3,934 |
| Oct 30, 2025 | 8.37 | 8.56 | 8.28 | 8.30 | 8.30 | - | 15,081 |
| Oct 29, 2025 | 8.57 | 8.57 | 8.30 | 8.30 | 8.30 | -2.24% | 9,335 |
| Oct 28, 2025 | 8.70 | 8.70 | 8.48 | 8.49 | 8.49 | -3.52% | 6,663 |
| Oct 27, 2025 | 8.82 | 8.82 | 8.64 | 8.80 | 8.80 | -0.79% | 17,683 |
| Oct 24, 2025 | 8.86 | 8.92 | 8.86 | 8.87 | 8.87 | 1.49% | 1,868 |
| Oct 23, 2025 | 8.87 | 8.87 | 8.74 | 8.74 | 8.74 | - | 3,339 |
| Oct 22, 2025 | 8.99 | 9.05 | 8.74 | 8.74 | 8.74 | -1.58% | 61,815 |
| Oct 21, 2025 | 9.20 | 9.25 | 8.85 | 8.88 | 8.88 | -1.22% | 6,461 |
| Oct 20, 2025 | 9.01 | 9.01 | 8.65 | 8.99 | 8.99 | 2.39% | 13,054 |
| Oct 17, 2025 | 8.83 | 8.83 | 8.55 | 8.78 | 8.78 | 0.69% | 11,290 |
| Oct 16, 2025 | 8.53 | 8.85 | 8.53 | 8.72 | 8.72 | 2.83% | 8,359 |
| Oct 15, 2025 | 8.80 | 8.80 | 8.48 | 8.48 | 8.48 | -1.62% | 9,986 |
| Oct 14, 2025 | 9.01 | 9.02 | 8.50 | 8.62 | 8.62 | -4.12% | 9,062 |
| Oct 13, 2025 | 8.62 | 8.99 | 8.55 | 8.99 | 8.99 | 5.76% | 6,568 |
| Oct 10, 2025 | 8.55 | 8.59 | 8.50 | 8.50 | 8.50 | - | 7,924 |
| Oct 9, 2025 | 8.50 | 8.66 | 8.50 | 8.50 | 8.50 | -0.12% | 10,228 |
| Oct 8, 2025 | 8.67 | 8.69 | 8.50 | 8.51 | 8.51 | -1.39% | 13,199 |
| Oct 7, 2025 | 8.68 | 8.69 | 8.50 | 8.63 | 8.63 | -1.03% | 13,721 |
| Oct 6, 2025 | 8.48 | 8.72 | 8.47 | 8.72 | 8.72 | 1.99% | 1,237 |