Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 5.94
+0.04 (0.68%)
Oct 19, 2026, 5:35 PM CET
ETR:INS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.88 | 6.06 | 5.88 | 5.94 | 5.94 | 0.68% | 13,865 |
| Oct 16, 2026 | 5.72 | 5.90 | 5.70 | 5.90 | 5.90 | 2.43% | 15,418 |
| Oct 15, 2026 | 5.66 | 5.90 | 5.66 | 5.76 | 5.76 | 0.35% | 9,022 |
| Oct 14, 2026 | 5.86 | 6.02 | 5.74 | 5.74 | 5.74 | -3.69% | 7,853 |
| Oct 13, 2026 | 6.02 | 6.08 | 5.96 | 5.96 | 5.96 | -0.33% | 10,578 |
| Oct 12, 2026 | 5.72 | 6.00 | 5.72 | 5.98 | 5.98 | 3.10% | 8,488 |
| Oct 9, 2026 | 5.82 | 5.92 | 5.74 | 5.80 | 5.80 | - | 17,319 |
| Oct 8, 2026 | 6.08 | 6.08 | 5.80 | 5.80 | 5.80 | -1.69% | 6,761 |
| Oct 7, 2026 | 6.14 | 6.14 | 5.90 | 5.90 | 5.90 | -4.22% | 9,707 |
| Oct 6, 2026 | 6.12 | 6.20 | 6.10 | 6.16 | 6.16 | 0.98% | 7,702 |
| Oct 5, 2026 | 6.46 | 6.46 | 6.10 | 6.10 | 6.10 | -4.09% | 10,322 |
| Oct 2, 2026 | 6.48 | 6.48 | 6.30 | 6.36 | 6.36 | -1.85% | 18,546 |
| Oct 1, 2026 | 6.58 | 6.58 | 6.36 | 6.48 | 6.48 | -1.52% | 8,299 |
| Sep 30, 2026 | 6.66 | 6.74 | 6.54 | 6.58 | 6.58 | 0.30% | 7,046 |
| Sep 29, 2026 | 6.64 | 6.70 | 6.44 | 6.56 | 6.56 | 0.61% | 30,279 |
| 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 |