Instant Group AG (FRA:CCB)
Germany · Delayed Price · Currency is EUR 2.100
+0.100 (5.00%)
At close: Jan 27, 2026
Instant Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | - |
| Jan 6, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 5.77% | 1,530 |
| Jan 5, 2026 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | 4.00% | 320 |
| Jan 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | - |
| Dec 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | 460 |
| Dec 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Dec 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Dec 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Dec 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Dec 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 3, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 2, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | - |
| Nov 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |