Insteel Industries Inc. (FRA:HZ8)
Germany · Delayed Price · Currency is EUR 21.80
+0.60 (2.83%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:HZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1.92% | - |
| Apr 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.41% | - |
| Apr 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -8.26% | - |
| Apr 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -21.43% | - |
| Apr 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | 100 |
| Apr 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Apr 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Apr 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Apr 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Apr 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 5.59% | - |
| Apr 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Apr 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Apr 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Apr 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Mar 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Mar 30, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Mar 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Mar 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Mar 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 5.30% | - |
| Mar 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | 100 |
| Mar 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Mar 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Mar 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Mar 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Mar 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Mar 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Mar 12, 2026 | 28.20 | 28.20 | 27.20 | 27.20 | 27.17 | -3.55% | - |
| Mar 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.17 | -0.70% | - |
| Mar 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.37 | -2.74% | - |
| Mar 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | -2.01% | - |
| Mar 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.77 | -3.87% | - |
| Mar 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.97 | 1.31% | - |
| Mar 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | -1.92% | - |
| Mar 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | -1.27% | - |
| Mar 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | -1.86% | - |
| Feb 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.17 | 1.26% | - |
| Feb 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.77 | 1.27% | - |
| Feb 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.37 | 1.29% | - |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.97 | -3.13% | - |
| Feb 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.97 | 1.27% | - |
| Feb 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | 1.28% | - |
| Feb 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | -1.27% | - |
| Feb 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | - | - |
| Feb 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | - | - |
| Feb 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | 2.60% | - |
| Feb 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | -1.28% | - |
| Feb 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | 1.30% | - |
| Feb 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.77 | -1.28% | - |