Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 7.90
+0.19 (2.46%)
Mar 25, 2026, 3:29 PM CET
ETR:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.78 | 7.91 | 7.78 | 7.87 | - | 2.08% | 3,218 |
| Mar 24, 2026 | 7.73 | 7.80 | 7.47 | 7.71 | 7.71 | -1.41% | 26,895 |
| Mar 23, 2026 | 7.84 | 8.00 | 7.63 | 7.82 | 7.82 | -2.25% | 14,993 |
| Mar 20, 2026 | 8.45 | 8.45 | 7.98 | 8.00 | 8.00 | -4.99% | 17,705 |
| Mar 19, 2026 | 8.47 | 8.47 | 8.40 | 8.42 | 8.42 | - | 4,448 |
| Mar 18, 2026 | 8.49 | 8.50 | 8.41 | 8.42 | 8.42 | 0.84% | 10,646 |
| Mar 17, 2026 | 8.56 | 8.56 | 8.24 | 8.35 | 8.35 | -0.60% | 19,631 |
| Mar 16, 2026 | 8.40 | 8.44 | 8.24 | 8.40 | 8.40 | -1.06% | 10,800 |
| Mar 13, 2026 | 8.58 | 8.58 | 8.49 | 8.49 | 8.49 | - | 5,974 |
| Mar 12, 2026 | 8.66 | 8.82 | 8.49 | 8.49 | 8.49 | -2.08% | 6,506 |
| Mar 11, 2026 | 8.71 | 8.81 | 8.67 | 8.67 | 8.67 | -1.48% | 4,647 |
| Mar 10, 2026 | 9.11 | 9.11 | 8.75 | 8.80 | 8.80 | -2.11% | 7,314 |
| Mar 9, 2026 | 9.15 | 9.15 | 8.78 | 8.99 | 8.99 | - | 11,811 |
| Mar 6, 2026 | 8.97 | 9.22 | 8.97 | 8.99 | 8.99 | -2.28% | 3,082 |
| Mar 5, 2026 | 9.02 | 9.26 | 9.02 | 9.20 | 9.20 | 3.37% | 10,681 |
| Mar 4, 2026 | 8.89 | 8.90 | 8.81 | 8.90 | 8.90 | -1.00% | 9,279 |
| Mar 3, 2026 | 9.31 | 9.32 | 8.87 | 8.99 | 8.99 | -5.77% | 14,930 |
| Mar 2, 2026 | 9.57 | 9.57 | 9.38 | 9.54 | 9.54 | 1.38% | 2,972 |
| 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 |