Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 9.17
-0.08 (-0.86%)
Sep 17, 2025, 5:36 PM CET
ETR:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.24 | 9.24 | 9.17 | 9.18 | 9.18 | -0.76% | 603 |
| Sep 16, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | - | 5,136 |
| Sep 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.22% | 3,299 |
| Sep 12, 2025 | 9.17 | 9.27 | 9.17 | 9.27 | 9.27 | - | 619 |
| Sep 11, 2025 | 9.20 | 9.40 | 9.20 | 9.27 | 9.27 | 2.43% | 731 |
| Sep 10, 2025 | 9.32 | 9.32 | 9.05 | 9.05 | 9.05 | -1.95% | 899 |
| Sep 9, 2025 | 9.56 | 9.68 | 9.21 | 9.23 | 9.23 | -3.55% | 2,056 |
| Sep 8, 2025 | 9.19 | 9.57 | 9.18 | 9.57 | 9.57 | 4.02% | 4,399 |
| Sep 5, 2025 | 9.30 | 9.30 | 9.17 | 9.20 | 9.20 | -1.18% | 2,690 |
| Sep 4, 2025 | 9.28 | 9.35 | 9.28 | 9.31 | 9.31 | 0.87% | 1,308 |
| Sep 3, 2025 | 9.17 | 9.23 | 9.17 | 9.23 | 9.23 | 0.65% | 3,648 |
| Sep 2, 2025 | 9.36 | 9.37 | 9.17 | 9.17 | 9.17 | -5.37% | 1,737 |
| Sep 1, 2025 | 9.18 | 9.69 | 9.18 | 9.69 | 9.69 | 4.76% | 2,274 |
| Aug 29, 2025 | 9.15 | 9.33 | 9.10 | 9.25 | 9.25 | 0.98% | 7,474 |
| Aug 28, 2025 | 9.46 | 9.47 | 9.16 | 9.16 | 9.16 | -2.45% | 2,417 |
| Aug 27, 2025 | 9.23 | 9.39 | 9.23 | 9.39 | 9.39 | 2.40% | 1,170 |
| Aug 26, 2025 | 9.49 | 9.49 | 9.17 | 9.17 | 9.17 | -0.76% | 2,446 |
| Aug 25, 2025 | 9.38 | 9.38 | 9.14 | 9.24 | 9.24 | -1.70% | 5,262 |
| Aug 22, 2025 | 9.54 | 9.54 | 9.35 | 9.40 | 9.40 | -2.29% | 4,490 |
| Aug 21, 2025 | 9.93 | 9.93 | 9.43 | 9.62 | 9.62 | 0.52% | 2,888 |
| Aug 20, 2025 | 9.65 | 9.65 | 9.46 | 9.57 | 9.57 | -1.85% | 888 |
| Aug 19, 2025 | 9.76 | 9.94 | 9.71 | 9.75 | 9.75 | -0.51% | 5,975 |
| Aug 18, 2025 | 9.88 | 9.99 | 9.69 | 9.80 | 9.80 | 0.62% | 8,164 |
| Aug 15, 2025 | 9.80 | 9.80 | 9.70 | 9.74 | 9.74 | -0.31% | 5,805 |
| Aug 14, 2025 | 9.73 | 9.77 | 9.67 | 9.77 | 9.77 | 0.62% | 4,088 |
| Aug 13, 2025 | 9.71 | 9.73 | 9.71 | 9.71 | 9.71 | 0.10% | 360 |
| Aug 12, 2025 | 9.80 | 9.82 | 9.68 | 9.70 | 9.70 | -0.21% | 17,365 |
| Aug 11, 2025 | 9.88 | 9.88 | 9.72 | 9.72 | 9.72 | -0.82% | 6,535 |
| Aug 8, 2025 | 9.68 | 9.80 | 9.63 | 9.80 | 9.80 | 0.10% | 14,671 |
| Aug 7, 2025 | 9.42 | 9.80 | 9.42 | 9.79 | 9.79 | 2.30% | 10,614 |
| Aug 6, 2025 | 9.46 | 9.60 | 9.44 | 9.57 | 9.57 | 1.16% | 56,412 |
| Aug 5, 2025 | 9.45 | 9.60 | 9.38 | 9.46 | 9.46 | 1.61% | 6,024 |
| Aug 4, 2025 | 9.44 | 9.46 | 9.31 | 9.31 | 9.31 | -0.32% | 4,574 |
| 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 |