Installux S.A. (FRA:5X5)
Germany · Delayed Price · Currency is EUR 298.00
+4.00 (1.36%)
At close: Dec 19, 2025
Installux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 280.00 | 298.00 | 280.00 | 298.00 | 298.00 | 1.36% | - |
| Dec 18, 2025 | 280.00 | 298.00 | 280.00 | 294.00 | 294.00 | -1.34% | - |
| Dec 17, 2025 | 280.00 | 298.00 | 280.00 | 298.00 | 298.00 | 1.36% | - |
| Dec 16, 2025 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | - | - |
| Dec 15, 2025 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | - | - |
| Dec 12, 2025 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | - | - |
| Dec 11, 2025 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | - | - |
| Dec 10, 2025 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | -0.68% | - |
| Dec 9, 2025 | 286.00 | 296.00 | 286.00 | 296.00 | 296.00 | -2.63% | - |
| Dec 8, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 3.40% | - |
| Dec 5, 2025 | 282.00 | 298.00 | 282.00 | 294.00 | 294.00 | -1.34% | - |
| Dec 4, 2025 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | -0.67% | - |
| Dec 3, 2025 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | - | - |
| Dec 2, 2025 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 0.67% | - |
| Dec 1, 2025 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 0.68% | - |
| Nov 28, 2025 | 282.00 | 296.00 | 282.00 | 296.00 | 296.00 | - | - |
| Nov 27, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | - |
| Nov 26, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | - |
| Nov 25, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | - |
| Nov 24, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | - |
| Nov 21, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | - |
| Nov 20, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | - |
| Nov 19, 2025 | 284.00 | 296.00 | 284.00 | 296.00 | 296.00 | - | - |
| Nov 18, 2025 | 284.00 | 300.00 | 284.00 | 296.00 | 296.00 | -1.99% | - |
| Nov 17, 2025 | 284.00 | 302.00 | 284.00 | 302.00 | 302.00 | 2.03% | - |
| Nov 14, 2025 | 284.00 | 298.00 | 284.00 | 296.00 | 296.00 | -0.67% | - |
| Nov 13, 2025 | 284.00 | 298.00 | 284.00 | 298.00 | 298.00 | - | - |
| Nov 12, 2025 | 282.00 | 302.00 | 282.00 | 298.00 | 298.00 | - | - |
| Nov 11, 2025 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | - | - |
| Nov 10, 2025 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | - | - |
| Nov 7, 2025 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | - | - |
| Nov 6, 2025 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | 1.36% | - |
| Nov 5, 2025 | 282.00 | 294.00 | 282.00 | 294.00 | 294.00 | -1.34% | - |
| Nov 4, 2025 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | - | - |
| Nov 3, 2025 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | - | - |
| Oct 31, 2025 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | - | - |
| Oct 30, 2025 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | -0.67% | - |
| Oct 29, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | - |
| Oct 28, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | - |
| Oct 27, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | - |
| Oct 24, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | - |
| Oct 23, 2025 | 284.00 | 300.00 | 284.00 | 300.00 | 300.00 | - | - |
| Oct 22, 2025 | 284.00 | 300.00 | 284.00 | 300.00 | 300.00 | 5.63% | - |
| Oct 21, 2025 | 294.00 | 300.00 | 284.00 | 284.00 | 284.00 | -5.33% | - |
| Oct 20, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | - |
| Oct 17, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | - |
| Oct 16, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | - |
| Oct 15, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | - |
| Oct 14, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | - |
| Oct 13, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | - |