Instalco AB (publ) (FRA:4IIA)
Germany · Delayed Price · Currency is EUR 3.778
+0.064 (1.72%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:4IIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.72% | 30 |
| Oct 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.87% | - |
| Oct 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Oct 20, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -1.99% | - |
| Oct 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.11% | - |
| Oct 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.36% | - |
| Oct 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.50% | - |
| Oct 14, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.87% | - |
| Oct 13, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 2.21% | 30 |
| Oct 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.06% | - |
| Oct 9, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -0.33% | - |
| Oct 8, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.44% | - |
| Oct 7, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -2.72% | - |
| Oct 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.52% | - |
| Oct 5, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.16% | - |
| Oct 2, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.76% | - |
| Oct 1, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -1.94% | - |
| Sep 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.85% | - |
| Sep 29, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.53% | - |
| Sep 28, 2026 | 3.51 | 3.79 | 3.51 | 3.79 | 3.79 | 7.36% | - |
| Sep 25, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | 0.11% | - |
| Sep 24, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.38% | - |
| Sep 23, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.23% | - |
| Sep 22, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | 3.66% | - |
| Sep 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.47% | - |
| Sep 18, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.42% | - |
| Sep 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.48% | - |
| Sep 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.94% | - |
| Sep 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Sep 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.30% | - |
| Sep 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.26% | - |
| Sep 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.23% | - |
| Sep 9, 2026 | 3.37 | 3.47 | 3.37 | 3.45 | 3.45 | 4.74% | 222 |
| Sep 8, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.67% | - |
| Sep 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.78% | - |
| Sep 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23% | - |
| Sep 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.94% | - |
| Sep 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.36% | - |
| Sep 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.79% | - |
| Aug 31, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.13% | - |
| Aug 28, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.95% | - |
| Aug 27, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.37% | - |
| Aug 26, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.86% | - |
| Aug 25, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.12% | - |
| Aug 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.94% | - |
| Aug 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.19% | - |
| Aug 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.50% | - |
| Aug 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.09% | - |
| Aug 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.92% | - |
| Aug 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.18% | - |