Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 8.26
-0.12 (-1.43%)
May 28, 2026, 5:35 PM CET
ETR:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.48 | 8.50 | 8.26 | 8.26 | - | -1.43% | 5,523 |
| May 27, 2026 | 8.34 | 8.50 | 8.32 | 8.38 | 8.38 | -0.95% | 8,163 |
| May 26, 2026 | 8.48 | 8.56 | 8.46 | 8.46 | 8.46 | -0.47% | 4,131 |
| May 25, 2026 | 8.44 | 8.60 | 8.42 | 8.50 | 8.50 | 0.47% | 2,011 |
| May 22, 2026 | 8.50 | 8.52 | 8.38 | 8.46 | 8.46 | 0.71% | 807 |
| May 21, 2026 | 8.14 | 8.44 | 8.12 | 8.40 | 8.40 | 4.22% | 6,914 |
| May 20, 2026 | 8.16 | 8.30 | 8.04 | 8.06 | 8.06 | -1.23% | 22,007 |
| May 19, 2026 | 8.60 | 8.74 | 8.14 | 8.16 | 8.16 | -3.77% | 8,675 |
| May 18, 2026 | 8.46 | 8.58 | 8.22 | 8.48 | 8.48 | 0.95% | 3,910 |
| May 15, 2026 | 8.62 | 8.62 | 8.36 | 8.40 | 8.40 | -1.18% | 2,007 |
| May 14, 2026 | 8.58 | 8.58 | 8.44 | 8.50 | 8.50 | -0.93% | 4,253 |
| May 13, 2026 | 8.72 | 8.86 | 8.52 | 8.58 | 8.58 | -2.28% | 15,502 |
| May 12, 2026 | 8.60 | 8.80 | 8.54 | 8.78 | 8.78 | 2.33% | 12,582 |
| May 11, 2026 | 8.52 | 8.66 | 8.38 | 8.58 | 8.58 | - | 4,835 |
| May 8, 2026 | 8.68 | 8.72 | 8.44 | 8.58 | 8.58 | 1.42% | 4,619 |
| May 7, 2026 | 8.34 | 8.58 | 8.34 | 8.46 | 8.46 | 0.71% | 6,873 |
| May 6, 2026 | 8.42 | 8.60 | 8.20 | 8.40 | 8.40 | 0.48% | 10,201 |
| May 5, 2026 | 8.88 | 9.16 | 8.36 | 8.36 | 8.36 | -5.64% | 12,614 |
| May 4, 2026 | 8.74 | 9.00 | 8.68 | 8.86 | 8.86 | 0.45% | 1,873 |
| Apr 30, 2026 | 8.80 | 9.04 | 8.80 | 8.82 | 8.82 | 0.23% | 8,958 |
| Apr 29, 2026 | 9.04 | 9.04 | 8.72 | 8.80 | 8.80 | -1.12% | 5,647 |
| Apr 28, 2026 | 8.62 | 9.06 | 8.62 | 8.90 | 8.90 | 2.53% | 44,840 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.52 | 8.68 | 8.68 | -0.46% | 6,113 |
| Apr 24, 2026 | 8.64 | 8.72 | 8.44 | 8.72 | 8.72 | 2.35% | 4,571 |
| Apr 23, 2026 | 8.66 | 8.74 | 8.48 | 8.52 | 8.52 | -0.93% | 8,569 |
| Apr 22, 2026 | 8.44 | 8.76 | 8.44 | 8.60 | 8.60 | 0.70% | 30,454 |
| Apr 21, 2026 | 8.52 | 8.68 | 8.52 | 8.54 | 8.54 | 0.47% | 3,561 |
| Apr 20, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -1.16% | 8,549 |
| Apr 17, 2026 | 8.00 | 8.70 | 8.00 | 8.60 | 8.60 | 8.59% | 48,546 |
| Apr 16, 2026 | 8.04 | 8.14 | 7.90 | 7.92 | 7.92 | -1.49% | 8,403 |
| Apr 15, 2026 | 8.42 | 8.44 | 7.74 | 8.04 | 8.04 | -3.83% | 35,005 |
| Apr 14, 2026 | 8.64 | 8.68 | 8.36 | 8.36 | 8.36 | -1.88% | 3,353 |
| Apr 13, 2026 | 8.50 | 8.60 | 8.46 | 8.52 | 8.52 | -0.70% | 3,912 |
| Apr 10, 2026 | 8.72 | 8.72 | 8.58 | 8.58 | 8.58 | -0.69% | 7,623 |
| Apr 9, 2026 | 8.42 | 8.64 | 8.42 | 8.64 | 8.64 | 2.61% | 10,203 |
| Apr 8, 2026 | 8.08 | 8.66 | 7.90 | 8.42 | 8.42 | 9.64% | 18,838 |
| Apr 7, 2026 | 7.58 | 7.88 | 7.58 | 7.68 | 7.68 | 2.40% | 17,692 |
| Apr 2, 2026 | 7.44 | 7.62 | 7.44 | 7.50 | 7.50 | 1.49% | 2,590 |
| Apr 1, 2026 | 7.66 | 7.66 | 7.39 | 7.39 | 7.39 | -3.78% | 18,030 |
| Mar 31, 2026 | 7.35 | 7.76 | 7.35 | 7.68 | 7.68 | 5.21% | 3,736 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -5.44% | 39,774 |
| Mar 27, 2026 | 7.70 | 7.82 | 7.70 | 7.72 | 7.72 | -1.03% | 908 |
| Mar 26, 2026 | 7.84 | 7.84 | 7.69 | 7.80 | 7.80 | -0.13% | 3,836 |
| Mar 25, 2026 | 7.78 | 7.91 | 7.74 | 7.81 | 7.81 | 1.30% | 7,012 |
| Mar 24, 2026 | 7.73 | 7.80 | 7.47 | 7.71 | 7.71 | -1.41% | 26,895 |
| Mar 23, 2026 | 7.84 | 8.00 | 7.63 | 7.82 | 7.82 | -2.25% | 14,993 |
| Mar 20, 2026 | 8.45 | 8.45 | 7.98 | 8.00 | 8.00 | -4.99% | 17,705 |
| Mar 19, 2026 | 8.47 | 8.47 | 8.40 | 8.42 | 8.42 | - | 4,448 |
| Mar 18, 2026 | 8.49 | 8.50 | 8.41 | 8.42 | 8.42 | 0.84% | 10,646 |
| Mar 17, 2026 | 8.56 | 8.56 | 8.24 | 8.35 | 8.35 | -0.60% | 19,631 |