Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 6.64
+0.12 (1.84%)
Sep 29, 2026, 4:41 PM CET
ETR:INS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 6.64 | 6.70 | 6.44 | 6.70 | - | 2.76% | 25,333 |
| Sep 28, 2026 | 6.58 | 6.72 | 6.52 | 6.52 | 6.52 | - | 8,929 |
| Sep 25, 2026 | 6.58 | 6.70 | 6.46 | 6.52 | 6.52 | -0.61% | 36,121 |
| Sep 24, 2026 | 6.60 | 6.72 | 6.56 | 6.56 | 6.56 | -1.80% | 9,948 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.64 | 6.68 | 6.68 | -0.30% | 10,041 |
| Sep 22, 2026 | 6.36 | 6.84 | 6.36 | 6.70 | 6.70 | 4.04% | 37,514 |
| Sep 21, 2026 | 6.02 | 6.44 | 5.92 | 6.44 | 6.44 | 7.33% | 60,369 |
| Sep 18, 2026 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | -2.60% | 12,764 |
| Sep 17, 2026 | 6.18 | 6.24 | 6.08 | 6.16 | 6.16 | 0.65% | 27,828 |
| Sep 16, 2026 | 6.18 | 6.28 | 6.08 | 6.12 | 6.12 | -1.61% | 20,612 |
| Sep 15, 2026 | 6.64 | 6.64 | 6.02 | 6.22 | 6.22 | -5.76% | 68,778 |
| Sep 14, 2026 | 6.84 | 6.90 | 6.60 | 6.60 | 6.60 | -2.08% | 6,379 |
| Sep 11, 2026 | 6.90 | 7.00 | 6.52 | 6.74 | 6.74 | -0.88% | 26,246 |
| Sep 10, 2026 | 6.94 | 6.98 | 6.76 | 6.80 | 6.80 | -1.73% | 14,072 |
| Sep 9, 2026 | 7.00 | 7.12 | 6.92 | 6.92 | 6.92 | -2.54% | 21,349 |
| Sep 8, 2026 | 7.32 | 7.32 | 7.04 | 7.10 | 7.10 | -2.20% | 14,482 |
| Sep 7, 2026 | 7.42 | 7.52 | 7.26 | 7.26 | 7.26 | -1.63% | 6,070 |
| Sep 4, 2026 | 7.42 | 7.44 | 7.34 | 7.38 | 7.38 | -0.27% | 6,003 |
| Sep 3, 2026 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | - | 532 |
| Sep 2, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1,390 |
| Sep 1, 2026 | 7.44 | 7.50 | 7.38 | 7.50 | 7.50 | 1.35% | 15,303 |
| Aug 31, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -0.80% | 4,334 |
| Aug 28, 2026 | 7.54 | 7.70 | 7.46 | 7.46 | 7.46 | -0.80% | 4,867 |
| Aug 27, 2026 | 7.60 | 7.66 | 7.48 | 7.52 | 7.52 | -1.05% | 4,992 |
| Aug 26, 2026 | 7.48 | 7.60 | 7.42 | 7.60 | 7.60 | 2.43% | 2,597 |
| Aug 25, 2026 | 7.40 | 7.46 | 7.32 | 7.42 | 7.42 | 0.27% | 21,813 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.38 | 7.40 | 7.40 | -3.90% | 31,877 |
| Aug 21, 2026 | 7.66 | 7.72 | 7.50 | 7.70 | 7.70 | 1.85% | 22,624 |
| Aug 20, 2026 | 7.70 | 7.70 | 7.56 | 7.56 | 7.56 | -0.26% | 4,381 |
| Aug 19, 2026 | 7.60 | 7.64 | 7.58 | 7.58 | 7.58 | -0.26% | 8,841 |
| Aug 18, 2026 | 7.60 | 7.68 | 7.60 | 7.60 | 7.60 | -0.78% | 1,706 |
| Aug 17, 2026 | 7.78 | 7.78 | 7.60 | 7.66 | 7.66 | 0.79% | 3,417 |
| Aug 14, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 19,193 |
| Aug 13, 2026 | 7.68 | 7.76 | 7.60 | 7.60 | 7.60 | - | 10,433 |
| Aug 12, 2026 | 7.68 | 7.68 | 7.58 | 7.60 | 7.60 | 0.53% | 912 |
| Aug 11, 2026 | 7.82 | 7.82 | 7.54 | 7.56 | 7.56 | -1.82% | 16,452 |
| Aug 10, 2026 | 7.64 | 7.72 | 7.64 | 7.70 | 7.70 | 1.58% | 5,350 |
| Aug 7, 2026 | 7.44 | 7.64 | 7.44 | 7.58 | 7.58 | 1.07% | 14,675 |
| Aug 6, 2026 | 7.62 | 7.86 | 7.48 | 7.50 | 7.50 | -1.57% | 6,577 |
| Aug 5, 2026 | 7.76 | 7.76 | 7.56 | 7.62 | 7.62 | - | 6,607 |
| Aug 4, 2026 | 7.74 | 7.78 | 7.62 | 7.62 | 7.62 | -0.78% | 2,584 |
| Aug 3, 2026 | 7.80 | 7.80 | 7.64 | 7.68 | 7.68 | -0.52% | 10,909 |
| Jul 31, 2026 | 7.66 | 7.80 | 7.62 | 7.72 | 7.72 | 0.78% | 8,989 |
| Jul 30, 2026 | 7.76 | 7.76 | 7.66 | 7.66 | 7.66 | -1.29% | 754 |
| Jul 29, 2026 | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | 0.78% | 6,977 |
| Jul 28, 2026 | 7.78 | 7.88 | 7.62 | 7.70 | 7.70 | -2.53% | 14,693 |
| Jul 27, 2026 | 7.84 | 7.90 | 7.76 | 7.90 | 7.90 | -0.25% | 2,166 |
| Jul 24, 2026 | 7.80 | 7.92 | 7.72 | 7.92 | 7.92 | 1.02% | 4,579 |
| Jul 23, 2026 | 7.92 | 7.96 | 7.84 | 7.84 | 7.84 | -1.51% | 2,053 |
| Jul 22, 2026 | 7.76 | 8.00 | 7.76 | 7.96 | 7.96 | 2.58% | 12,685 |