Instone Real Estate Group SE (FRA:INS)
Germany · Delayed Price · Currency is EUR 8.88
+0.11 (1.25%)
At close: Oct 23, 2025
FRA:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.77 | 8.88 | 8.77 | 8.88 | 8.88 | 1.25% | 40 |
| Oct 22, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.66% | 6,000 |
| Oct 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.74% | 6,000 |
| Oct 20, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 2.81% | 6,000 |
| Oct 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% | 6,000 |
| Oct 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.47% | 6,000 |
| Oct 15, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -4.60% | 6,000 |
| Oct 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.82% | 6,000 |
| Oct 13, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.95% | 6,000 |
| Oct 10, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.48% | 6,000 |
| Oct 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.29% | 6,000 |
| Oct 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 6,000 |
| Oct 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.26% | - |
| Oct 6, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% | 1,290 |
| Oct 3, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.36% | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.30% | - |
| Oct 1, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | - |
| 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% | 3,245 |
| Sep 26, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.52% | 2,160 |
| Sep 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.47% | 100 |
| Sep 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% | 125 |
| Sep 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.49% | 500 |
| 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% | 850 |
| Sep 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 850 |
| Sep 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 850 |
| Sep 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% | 850 |
| Sep 15, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% | 850 |
| Sep 12, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.66% | 850 |
| Sep 11, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.99% | 850 |
| Sep 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | 850 |
| Sep 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.86% | 850 |
| Sep 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.57% | 850 |
| 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% | 822 |
| 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% | 500 |
| Sep 1, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% | 500 |
| Aug 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.19% | 500 |
| 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% | 309 |
| Aug 26, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.40% | 309 |
| Aug 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.90% | 309 |
| Aug 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% | 309 |
| Aug 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | 309 |
| 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% | 416 |
| Aug 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% | 416 |