Instalco AB (publ) (FRA:4IIA)
2.270
-0.060 (-2.58%)
Last updated: Oct 21, 2025, 8:03 AM CET
Instalco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 30 |
| Oct 21, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -2.58% | 30 |
| Oct 20, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.13% | 30 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.12% | 30 |
| Oct 16, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.87% | 30 |
| Oct 15, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.17% | 30 |
| Oct 14, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.79% | 30 |
| Oct 13, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -5.40% | 30 |
| Oct 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.73% | 30 |
| Oct 9, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.10% | 30 |
| Oct 8, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 4.09% | 30 |
| Oct 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.59% | - |
| Oct 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.25% | - |
| Oct 3, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.18% | - |
| Oct 2, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | 0.27% | - |
| Oct 1, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.27% | - |
| Sep 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.42% | - |
| Sep 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.53% | - |
| Sep 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.27% | - |
| Sep 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -5.33% | - |
| Sep 24, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 5.45% | - |
| Sep 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.68% | - |
| Sep 22, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -1.24% | - |
| Sep 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.26% | - |
| Sep 18, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.27% | - |
| Sep 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | - |
| Sep 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.66% | - |
| Sep 15, 2025 | 2.37 | 2.48 | 2.37 | 2.48 | 2.48 | 4.02% | - |
| Sep 12, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.02% | - |
| Sep 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.92% | - |
| Sep 10, 2025 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | 7.48% | - |
| Sep 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.59% | - |
| Sep 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.54% | - |
| Sep 5, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.60% | - |
| Sep 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.40% | - |
| Sep 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.29% | - |
| Sep 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.74% | - |
| Aug 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.74% | - |
| Aug 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.63% | - |
| Aug 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.67% | - |
| Aug 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | - |
| Aug 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.00% | - |
| Aug 20, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.99% | - |
| Aug 19, 2025 | 2.12 | 2.28 | 2.12 | 2.28 | 2.28 | -2.23% | 30 |
| Aug 18, 2025 | 2.20 | 2.33 | 2.20 | 2.33 | 2.33 | -1.85% | 10 |
| Aug 15, 2025 | 2.24 | 2.37 | 2.24 | 2.37 | 2.37 | -0.08% | 10 |
| Aug 14, 2025 | 2.22 | 2.38 | 2.22 | 2.38 | 2.38 | 3.57% | 15 |