Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 8.16
+0.16 (2.00%)
Jun 17, 2026, 5:35 PM CET
ETR:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | - | 2.50% | 2,488 |
| Jun 16, 2026 | 7.76 | 8.00 | 7.70 | 8.00 | 8.00 | 2.30% | 6,024 |
| Jun 15, 2026 | 7.84 | 7.90 | 7.80 | 7.82 | 7.82 | 3.17% | 12,029 |
| Jun 12, 2026 | 7.68 | 7.70 | 7.52 | 7.58 | 7.58 | -1.81% | 17,297 |
| Jun 11, 2026 | 7.96 | 7.96 | 7.72 | 7.72 | 7.72 | -3.02% | 16,323 |
| Jun 10, 2026 | 8.16 | 8.32 | 7.84 | 7.96 | 7.96 | -3.40% | 8,929 |
| Jun 9, 2026 | 7.78 | 8.24 | 7.74 | 8.24 | 8.24 | 5.91% | 11,236 |
| Jun 8, 2026 | 7.74 | 7.78 | 7.60 | 7.78 | 7.78 | 1.30% | 5,083 |
| Jun 5, 2026 | 7.88 | 7.88 | 7.68 | 7.68 | 7.68 | -0.26% | 9,400 |
| Jun 4, 2026 | 7.70 | 7.86 | 7.62 | 7.70 | 7.70 | 0.65% | 26,650 |
| Jun 3, 2026 | 8.42 | 8.50 | 8.06 | 8.08 | 7.65 | -4.04% | 4,450 |
| Jun 2, 2026 | 8.42 | 8.48 | 8.32 | 8.42 | 7.97 | 0.96% | 7,862 |
| Jun 1, 2026 | 8.56 | 8.62 | 8.22 | 8.34 | 7.90 | -0.24% | 6,711 |
| May 29, 2026 | 8.26 | 8.40 | 8.26 | 8.36 | 7.92 | 1.21% | 7,282 |
| May 28, 2026 | 8.48 | 8.50 | 8.26 | 8.26 | 7.82 | -1.43% | 5,838 |
| May 27, 2026 | 8.34 | 8.50 | 8.32 | 8.38 | 7.93 | -0.95% | 8,163 |
| May 26, 2026 | 8.48 | 8.56 | 8.46 | 8.46 | 8.01 | -0.47% | 4,131 |
| May 25, 2026 | 8.44 | 8.60 | 8.42 | 8.50 | 8.05 | 0.47% | 2,011 |
| May 22, 2026 | 8.50 | 8.52 | 8.38 | 8.46 | 8.01 | 0.71% | 807 |
| May 21, 2026 | 8.14 | 8.44 | 8.12 | 8.40 | 7.95 | 4.22% | 6,914 |
| May 20, 2026 | 8.16 | 8.30 | 8.04 | 8.06 | 7.63 | -1.23% | 22,007 |
| May 19, 2026 | 8.60 | 8.74 | 8.14 | 8.16 | 7.73 | -3.77% | 8,675 |
| May 18, 2026 | 8.46 | 8.58 | 8.22 | 8.48 | 8.03 | 0.95% | 3,910 |
| May 15, 2026 | 8.62 | 8.62 | 8.36 | 8.40 | 7.95 | -1.18% | 2,007 |
| May 14, 2026 | 8.58 | 8.58 | 8.44 | 8.50 | 8.05 | -0.93% | 4,253 |
| May 13, 2026 | 8.72 | 8.86 | 8.52 | 8.58 | 8.12 | -2.28% | 15,502 |
| May 12, 2026 | 8.60 | 8.80 | 8.54 | 8.78 | 8.31 | 2.33% | 12,582 |
| May 11, 2026 | 8.52 | 8.66 | 8.38 | 8.58 | 8.12 | - | 4,835 |
| May 8, 2026 | 8.68 | 8.72 | 8.44 | 8.58 | 8.12 | 1.42% | 4,619 |
| May 7, 2026 | 8.34 | 8.58 | 8.34 | 8.46 | 8.01 | 0.71% | 6,873 |
| May 6, 2026 | 8.42 | 8.60 | 8.20 | 8.40 | 7.95 | 0.48% | 10,201 |
| May 5, 2026 | 8.88 | 9.16 | 8.36 | 8.36 | 7.92 | -5.64% | 12,614 |
| May 4, 2026 | 8.74 | 9.00 | 8.68 | 8.86 | 8.39 | 0.45% | 1,873 |
| Apr 30, 2026 | 8.80 | 9.04 | 8.80 | 8.82 | 8.35 | 0.23% | 8,958 |
| Apr 29, 2026 | 9.04 | 9.04 | 8.72 | 8.80 | 8.33 | -1.12% | 5,647 |
| Apr 28, 2026 | 8.62 | 9.06 | 8.62 | 8.90 | 8.43 | 2.53% | 44,840 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.52 | 8.68 | 8.22 | -0.46% | 6,113 |
| Apr 24, 2026 | 8.64 | 8.72 | 8.44 | 8.72 | 8.26 | 2.35% | 4,571 |
| Apr 23, 2026 | 8.66 | 8.74 | 8.48 | 8.52 | 8.07 | -0.93% | 8,569 |
| Apr 22, 2026 | 8.44 | 8.76 | 8.44 | 8.60 | 8.14 | 0.70% | 30,454 |
| Apr 21, 2026 | 8.52 | 8.68 | 8.52 | 8.54 | 8.09 | 0.47% | 3,561 |
| Apr 20, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.05 | -1.16% | 8,549 |
| Apr 17, 2026 | 8.00 | 8.70 | 8.00 | 8.60 | 8.14 | 8.59% | 48,546 |
| Apr 16, 2026 | 8.04 | 8.14 | 7.90 | 7.92 | 7.50 | -1.49% | 8,403 |
| Apr 15, 2026 | 8.42 | 8.44 | 7.74 | 8.04 | 7.61 | -3.83% | 35,005 |
| Apr 14, 2026 | 8.64 | 8.68 | 8.36 | 8.36 | 7.92 | -1.88% | 3,353 |
| Apr 13, 2026 | 8.50 | 8.60 | 8.46 | 8.52 | 8.07 | -0.70% | 3,912 |
| Apr 10, 2026 | 8.72 | 8.72 | 8.58 | 8.58 | 8.12 | -0.69% | 7,623 |
| Apr 9, 2026 | 8.42 | 8.64 | 8.42 | 8.64 | 8.18 | 2.61% | 10,203 |
| Apr 8, 2026 | 8.08 | 8.66 | 7.90 | 8.42 | 7.97 | 9.64% | 18,838 |