Insteel Industries Inc. (FRA:HZ8)
Germany · Delayed Price · Currency is EUR 26.20
-0.80 (-2.96%)
Last updated: Dec 1, 2025, 8:10 AM CET
Insteel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -2.96% | - |
| Nov 28, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 400 |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.31 | 0.74% | - |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.12 | 1.50% | - |
| Nov 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.73 | 0.76% | - |
| Nov 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.54 | 2.33% | - |
| Nov 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 24.96 | -1.53% | - |
| Nov 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.34 | - | - |
| Nov 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.34 | 0.77% | - |
| Nov 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.15 | -5.11% | - |
| Nov 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.51 | -0.72% | - |
| Nov 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.70 | -0.72% | - |
| Nov 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 26.89 | 2.21% | - |
| Nov 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.31 | - | - |
| Nov 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.31 | 1.49% | - |
| Nov 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.92 | -0.74% | - |
| Nov 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.12 | -2.17% | - |
| Nov 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.70 | 2.22% | - |
| Nov 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.12 | 0.75% | - |
| Nov 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.92 | - | - |
| Nov 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.92 | - | - |
| Oct 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.92 | 0.75% | - |
| Oct 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.73 | 0.76% | - |
| Oct 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.54 | 1.54% | - |
| Oct 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.15 | -0.76% | - |
| Oct 27, 2025 | 26.40 | 26.60 | 26.20 | 26.20 | 25.34 | -0.76% | 9 |
| Oct 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.54 | -0.75% | - |
| Oct 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.73 | -1.48% | - |
| Oct 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.12 | 1.50% | - |
| Oct 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.73 | -1.48% | - |
| Oct 20, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 26.12 | 5.47% | 472 |
| Oct 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.76 | -20.00% | - |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 30.96 | 0.63% | - |
| Oct 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 30.76 | 1.92% | - |
| Oct 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.18 | -1.27% | - |
| Oct 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.57 | -3.66% | - |
| Oct 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 31.73 | -0.61% | - |
| Oct 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 31.92 | 1.23% | - |
| Oct 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.54 | - | - |
| Oct 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.54 | -1.21% | - |
| Oct 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 31.92 | 1.85% | - |
| Oct 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.34 | 0.62% | - |
| Oct 2, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 31.15 | -0.62% | - |
| Oct 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.34 | 1.25% | - |
| Sep 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 30.96 | -1.84% | - |
| Sep 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.54 | - | - |
| Sep 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.54 | - | - |
| Sep 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.54 | -0.61% | - |
| Sep 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 31.73 | 0.61% | - |
| Sep 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.54 | - | - |