Instone Real Estate Group SE (FRA:INS)
Germany · Delayed Price · Currency is EUR 8.50
+0.09 (1.07%)
At close: Sep 30, 2025
FRA:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.48 | 8.56 | 8.48 | 8.50 | 8.50 | 1.07% | 6,000 |
| Sep 29, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.12% | - |
| Sep 26, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.52% | - |
| Sep 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.47% | - |
| Sep 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% | - |
| Sep 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.49% | - |
| Sep 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% | 500 |
| Sep 19, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.55% | - |
| Sep 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Sep 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Sep 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% | - |
| Sep 15, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% | - |
| Sep 12, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.66% | - |
| Sep 11, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.99% | - |
| Sep 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Sep 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.86% | - |
| Sep 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.57% | - |
| Sep 5, 2025 | 9.20 | 9.33 | 9.20 | 9.33 | 9.33 | 2.41% | 850 |
| Sep 4, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.65% | - |
| Sep 3, 2025 | 9.06 | 9.17 | 9.06 | 9.17 | 9.17 | -3.78% | 822 |
| Sep 2, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 3.36% | - |
| Sep 1, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% | - |
| Aug 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.19% | - |
| Aug 28, 2025 | 9.25 | 9.27 | 9.25 | 9.27 | 9.27 | 1.20% | 500 |
| Aug 27, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% | - |
| Aug 26, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.40% | - |
| Aug 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.90% | - |
| Aug 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% | - |
| Aug 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Aug 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.42% | 309 |
| Aug 19, 2025 | 9.70 | 9.84 | 9.70 | 9.84 | 9.84 | 1.03% | 3,100 |
| Aug 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% | - |
| Aug 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% | - |
| Aug 14, 2025 | 9.63 | 9.70 | 9.63 | 9.70 | 9.70 | 0.73% | 416 |
| Aug 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% | - |
| Aug 12, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.62% | - |
| Aug 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.41% | - |
| Aug 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.12% | - |
| Aug 7, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.75% | - |
| Aug 6, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.75% | - |
| Aug 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jul 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% | - |
| Jul 29, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.96% | - |
| Jul 28, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.18% | - |
| Jul 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.31% | - |
| Jul 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.92% | - |
| Jul 23, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% | - |