Insteel Industries Inc. (FRA:HZ8)
Germany · Delayed Price · Currency is EUR 28.00
+1.00 (3.70%)
Last updated: Jul 21, 2026, 3:46 PM CET
FRA:HZ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Jul 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 16, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | - |
| Jul 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Jul 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jul 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jul 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jul 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jul 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jul 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jul 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jul 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Jun 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jun 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Jun 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Jun 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jun 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Jun 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jun 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Jun 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jun 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jun 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jun 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jun 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.32% | - |
| Jun 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.77 | -1.65% | - |
| Jun 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.17 | 0.83% | - |
| Jun 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | -2.44% | - |
| Jun 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | - | - |
| Jun 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | 1.65% | - |
| Jun 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.17 | 0.83% | - |
| Jun 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | 2.56% | - |
| Jun 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | - | - |
| Jun 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | - | - |
| May 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | -0.85% | - |
| May 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.57 | 0.85% | - |
| May 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | 3.54% | - |
| May 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - | - |
| May 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | 0.89% | - |
| May 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | 1.82% | - |
| May 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | 4.76% | - |
| May 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -3.67% | - |
| May 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | - | - |
| May 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | -4.39% | - |
| May 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.78 | 0.88% | - |
| May 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | 1.80% | - |
| May 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | -2.63% | - |
| May 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.78 | - | - |