Instant Group AG (FRA:CCB)
Germany · Delayed Price · Currency is EUR 1.800
-0.100 (-5.26%)
At close: Mar 23, 2026
Instant Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Feb 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Feb 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Feb 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Feb 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | 220 |
| Feb 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -8.18% | - |
| Feb 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | - |
| Jan 29, 2026 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 1,250 |
| Jan 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Jan 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 480 |
| Jan 26, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 750 |
| Jan 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Jan 12, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 10.00% | 1,230 |