Instone Real Estate Group SE (FRA:INS)
Germany · Delayed Price · Currency is EUR 8.78
+0.29 (3.42%)
At close: Jan 30, 2026
FRA:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.43 | 8.78 | 8.43 | 8.78 | 8.78 | 3.42% | 1,000 |
| Jan 29, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.31% | - |
| Jan 28, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.33% | - |
| Jan 27, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.61% | - |
| Jan 26, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.48% | - |
| Jan 23, 2026 | 8.11 | 8.26 | 8.10 | 8.26 | 8.26 | 1.60% | 455 |
| Jan 22, 2026 | 8.27 | 8.27 | 8.13 | 8.13 | 8.13 | -2.40% | 1,000 |
| Jan 21, 2026 | 8.25 | 8.33 | 8.25 | 8.33 | 8.33 | -1.07% | 600 |
| Jan 20, 2026 | 8.62 | 8.62 | 8.42 | 8.42 | 8.42 | -2.43% | 2 |
| Jan 19, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jan 16, 2026 | 8.56 | 8.65 | 8.56 | 8.63 | 8.63 | 5.89% | 700 |
| Jan 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | 7,000 |
| Jan 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.99% | - |
| Jan 13, 2026 | 7.86 | 8.06 | 7.86 | 8.06 | 8.06 | 1.26% | 2 |
| Jan 12, 2026 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | 4.05% | 1 |
| Jan 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.30% | - |
| Jan 8, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.37% | - |
| Jan 7, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.50% | - |
| Jan 6, 2026 | 7.99 | 8.06 | 7.99 | 8.06 | 8.06 | 3.73% | 75 |
| Jan 5, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% | - |
| Jan 2, 2026 | 7.75 | 7.76 | 7.75 | 7.76 | 7.76 | - | 100 |
| Dec 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.77% | - |
| Dec 29, 2025 | 7.91 | 7.91 | 7.82 | 7.82 | 7.82 | -0.89% | 411 |
| Dec 23, 2025 | 7.77 | 7.89 | 7.77 | 7.89 | 7.89 | 0.38% | 36 |
| Dec 22, 2025 | 7.96 | 7.96 | 7.86 | 7.86 | 7.86 | 0.64% | 268 |
| Dec 19, 2025 | 8.29 | 8.29 | 7.81 | 7.81 | 7.81 | 2.76% | 135 |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.06% | - |
| Dec 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.63% | 100 |
| Dec 16, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.38% | - |
| Dec 15, 2025 | 8.21 | 8.21 | 7.92 | 7.92 | 7.92 | 2.99% | 1,500 |
| Dec 12, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.13% | - |
| Dec 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.78% | - |
| Dec 10, 2025 | 7.68 | 7.92 | 7.68 | 7.92 | 7.92 | 4.62% | 500 |
| Dec 9, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -3.81% | - |
| Dec 8, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.77% | - |
| Dec 5, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.43% | - |
| Dec 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.00% | - |
| Dec 2, 2025 | 8.08 | 8.08 | 7.99 | 7.99 | 7.99 | -4.08% | 500 |
| Dec 1, 2025 | 8.30 | 8.33 | 8.17 | 8.33 | 8.33 | -0.95% | 1,150 |
| Nov 28, 2025 | 8.19 | 8.41 | 8.19 | 8.41 | 8.41 | 5.26% | 700 |
| Nov 27, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.25% | - |
| Nov 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.06% | - |
| Nov 25, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.73% | - |
| Nov 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Nov 21, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.53% | - |
| Nov 20, 2025 | 7.31 | 7.51 | 7.31 | 7.51 | 7.51 | -0.40% | 50 |
| Nov 19, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.82% | - |
| Nov 18, 2025 | 7.71 | 7.71 | 7.68 | 7.68 | 7.68 | -3.27% | 1 |
| Nov 17, 2025 | 7.87 | 7.94 | 7.87 | 7.94 | 7.94 | -0.75% | 2 |