Insteel Industries Inc. (FRA:HZ8)
Germany · Delayed Price · Currency is EUR 27.00
+0.80 (3.05%)
At close: Jun 26, 2026
FRA:HZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.78 | -0.87% | - |
| May 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | 1.77% | - |
| May 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | 0.89% | - |
| May 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | 2.75% | - |
| May 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | -1.80% | - |
| May 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | 1.83% | - |
| Apr 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | 0.93% | - |
| Apr 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | -0.92% | - |
| Apr 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | 0.93% | - |
| Apr 27, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.58 | -0.92% | 7 |
| Apr 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | 2.83% | - |
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | 1.92% | - |
| Apr 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | -0.95% | - |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -5.41% | - |
| Apr 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | -8.26% | - |
| Apr 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.17 | -21.43% | - |