Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 8.59
+0.07 (0.82%)
Jan 30, 2026, 5:35 PM CET
ETR:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |