Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 8.91
+0.17 (1.95%)
Oct 24, 2025, 4:16 PM CET
ETR:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 8.51 | 8.55 | 8.50 | 8.55 | 8.55 | 0.47% | 1,386 |
| Oct 2, 2025 | 8.47 | 8.73 | 8.44 | 8.51 | 8.51 | 0.83% | 7,632 |
| Oct 1, 2025 | 8.54 | 8.54 | 8.44 | 8.44 | 8.44 | -1.75% | 5,199 |
| Sep 30, 2025 | 8.45 | 8.63 | 8.45 | 8.59 | 8.59 | -0.23% | 10,018 |
| Sep 29, 2025 | 8.38 | 8.68 | 8.38 | 8.61 | 8.61 | 3.36% | 7,759 |
| Sep 26, 2025 | 8.51 | 8.51 | 8.31 | 8.33 | 8.33 | -0.83% | 4,850 |
| Sep 25, 2025 | 8.54 | 8.54 | 8.36 | 8.40 | 8.40 | -1.75% | 6,350 |
| Sep 24, 2025 | 8.54 | 8.69 | 8.36 | 8.55 | 8.55 | -0.70% | 16,373 |
| Sep 23, 2025 | 8.59 | 8.86 | 8.51 | 8.61 | 8.61 | 1.06% | 8,535 |
| Sep 22, 2025 | 9.03 | 9.05 | 8.25 | 8.52 | 8.52 | -5.65% | 34,644 |
| Sep 19, 2025 | 9.17 | 9.23 | 9.03 | 9.03 | 9.03 | -1.95% | 7,388 |
| Sep 18, 2025 | 9.25 | 9.25 | 9.19 | 9.21 | 9.21 | 0.44% | 383 |
| Sep 17, 2025 | 9.24 | 9.24 | 9.17 | 9.17 | 9.17 | -0.86% | 645 |
| Sep 16, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | - | 5,218 |
| 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 |