Instone Real Estate Group SE (FRA:INS)
Germany · Delayed Price · Currency is EUR 9.35
+0.26 (2.86%)
At close: Sep 9, 2025
FRA:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 2.86% | 850 |
| Sep 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | - | -2.57% | 850 |
| Sep 5, 2025 | 9.20 | 9.33 | 9.20 | 9.33 | - | 2.41% | 850 |
| Sep 4, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | - | -0.65% | 822 |
| Sep 3, 2025 | 9.06 | 9.17 | 9.06 | 9.17 | - | -3.78% | 822 |
| Sep 2, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | 3.36% | 500 |
| Sep 1, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | 0.66% | 500 |
| Aug 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | - | -1.19% | 500 |
| Aug 28, 2025 | 9.25 | 9.27 | 9.25 | 9.27 | - | 1.20% | 500 |
| Aug 27, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | - | -0.11% | 309 |
| Aug 26, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | - | -1.40% | - |
| Aug 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -1.90% | - |
| Aug 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | 0.32% | 309 |
| Aug 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -2.58% | 309 |
| Aug 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -1.42% | 309 |
| Aug 19, 2025 | 9.70 | 9.84 | 9.70 | 9.84 | - | 1.03% | 3,100 |
| Aug 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | 0.10% | 416 |
| Aug 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | - | 0.31% | 416 |
| Aug 14, 2025 | 9.63 | 9.70 | 9.63 | 9.70 | - | 0.73% | 416 |
| Aug 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | 0.10% | 1,800 |
| Aug 12, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | -0.62% | 1,800 |
| Aug 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | 0.41% | 1,800 |
| Aug 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | 2.12% | 1,800 |
| Aug 7, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | 0.75% | 1,800 |
| Aug 6, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | - | 0.75% | 1,800 |
| Aug 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | 1,800 |
| Aug 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | 1,800 |
| Aug 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | 1,800 |
| Jul 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -0.53% | - |
| Jul 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -0.21% | 1,800 |
| Jul 29, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | - | 1.96% | 1,800 |
| Jul 28, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | - | -1.18% | 1,800 |
| Jul 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1.31% | 1,800 |
| Jul 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | -1.92% | - |
| Jul 23, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | -0.43% | 1,800 |
| Jul 22, 2025 | 9.38 | 9.42 | 9.38 | 9.40 | - | 0.21% | 1,800 |
| Jul 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | - | -0.95% | 1,230 |
| Jul 18, 2025 | 9.26 | 9.47 | 9.26 | 9.47 | - | 0.85% | 1,230 |
| Jul 17, 2025 | 9.41 | 9.41 | 9.39 | 9.39 | - | -0.21% | 600 |
| Jul 16, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | - | 400 |
| Jul 15, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | 1.51% | 400 |
| Jul 14, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | - | 6.43% | 400 |
| Jul 11, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | - | -2.35% | 400 |
| Jul 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | - | 400 |
| Jul 9, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | - | - |
| Jul 8, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | -1.33% | 400 |
| Jul 7, 2025 | 9.20 | 9.20 | 9.04 | 9.04 | - | -1.42% | 400 |
| Jul 4, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | - | -2.13% | 100 |
| Jul 3, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | - | -2.70% | - |
| Jul 2, 2025 | 9.27 | 9.63 | 9.27 | 9.63 | - | 1.16% | 100 |