Instalco AB (publ) (FRA:4IIA)
Germany · Delayed Price · Currency is EUR 3.398
+0.086 (2.60%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:4IIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -5.64% | - |
| Jun 1, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.15% | - |
| May 29, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.17% | - |
| May 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.48% | - |
| May 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | - |
| May 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.86% | - |
| May 25, 2026 | 3.57 | 3.73 | 3.57 | 3.73 | 3.73 | 7.81% | 30 |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.47% | - |
| May 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.86% | - |
| May 20, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.66% | - |
| May 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.53% | - |
| May 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.71% | - |
| May 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.00% | - |
| May 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.57% | - |
| May 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.14% | - |
| May 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.95% | - |
| May 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.98% | - |
| May 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| May 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.11% | - |
| May 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.37% | - |
| May 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.46 | -0.23% | - |
| May 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.47 | 4.46% | - |
| Apr 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.32 | 10.14% | - |
| Apr 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | -4.80% | - |
| Apr 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | -1.05% | - |
| Apr 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | -2.17% | - |
| Apr 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -2.47% | - |
| Apr 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | -1.62% | - |
| Apr 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | 0.41% | - |
| Apr 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | 0.47% | - |
| Apr 20, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | 3.38% | - |
| Apr 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.27 | 2.60% | - |
| Apr 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.19 | -0.25% | - |
| Apr 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | 2.15% | - |
| Apr 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | 1.15% | - |
| Apr 13, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.09 | 0.26% | - |
| Apr 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.08 | 5.32% | - |
| Apr 9, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.93 | 1.09% | - |
| Apr 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | 5.61% | - |
| Apr 7, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | -0.71% | - |
| Apr 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | -0.85% | - |
| Apr 1, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | 2.69% | - |
| Mar 31, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.71 | -0.36% | - |
| Mar 30, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | -2.75% | - |
| Mar 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.80 | 0.57% | - |
| Mar 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.78 | 0.71% | - |
| Mar 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.77 | 1.82% | - |
| Mar 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | 5.36% | - |
| Mar 23, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.58 | -5.22% | - |
| Mar 20, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | -4.24% | - |