Instone Real Estate Group SE (ETR:INS)
Germany · Delayed Price · Currency is EUR 7.38
-0.02 (-0.27%)
Sep 4, 2026, 5:35 PM CET
ETR:INS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.94 | 7.98 | 7.76 | 7.76 | 7.76 | -3.00% | 14,496 |
| Jul 20, 2026 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | - | 205 |
| Jul 17, 2026 | 7.96 | 8.20 | 7.94 | 8.00 | 8.00 | - | 5,780 |
| Jul 16, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.30% | 3,031 |
| Jul 15, 2026 | 7.76 | 7.94 | 7.76 | 7.82 | 7.82 | 0.77% | 280 |
| Jul 14, 2026 | 7.88 | 7.88 | 7.76 | 7.76 | 7.76 | -2.27% | 144 |
| Jul 13, 2026 | 7.84 | 7.96 | 7.84 | 7.94 | 7.94 | 1.53% | 1,040 |
| Jul 10, 2026 | 7.78 | 7.94 | 7.78 | 7.82 | 7.82 | -1.01% | 552 |
| Jul 9, 2026 | 7.80 | 7.92 | 7.80 | 7.90 | 7.90 | 0.51% | 2,609 |
| Jul 8, 2026 | 8.20 | 8.20 | 7.86 | 7.86 | 7.86 | -0.76% | 2,582 |
| Jul 7, 2026 | 8.10 | 8.10 | 7.92 | 7.92 | 7.92 | -2.22% | 4,608 |
| Jul 6, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 2.02% | 7,609 |
| Jul 3, 2026 | 7.78 | 8.02 | 7.72 | 7.94 | 7.94 | 3.12% | 3,474 |
| Jul 2, 2026 | 7.54 | 7.72 | 7.44 | 7.70 | 7.70 | 2.67% | 8,193 |
| Jul 1, 2026 | 7.60 | 7.72 | 7.44 | 7.50 | 7.50 | 0.54% | 7,533 |
| Jun 30, 2026 | 7.52 | 7.64 | 7.42 | 7.46 | 7.46 | -1.32% | 6,598 |
| Jun 29, 2026 | 7.58 | 7.62 | 7.52 | 7.56 | 7.56 | - | 4,918 |