Instone Real Estate Group SE (FRA:INS)
Germany · Delayed Price · Currency is EUR 8.41
+0.42 (5.26%)
At close: Nov 28, 2025
FRA:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | 2.83% | 500 |
| Nov 13, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.77% | - |
| Nov 12, 2025 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 2.99% | 130 |
| Nov 11, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.66% | - |
| Nov 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.05% | 52 |
| Nov 7, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.59% | - |
| Nov 6, 2025 | 8.02 | 8.02 | 7.80 | 7.80 | 7.80 | -2.74% | 200 |
| Nov 5, 2025 | 8.03 | 8.03 | 8.02 | 8.02 | 8.02 | - | 600 |
| Nov 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -3.02% | - |
| Nov 3, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.49% | - |
| Oct 31, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% | - |
| Oct 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% | - |
| Oct 29, 2025 | 8.47 | 8.47 | 8.20 | 8.20 | 8.20 | -5.86% | 760 |
| Oct 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.80% | - |
| Oct 27, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Oct 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.35% | - |
| 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% | - |
| Oct 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.74% | - |
| Oct 20, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 2.81% | - |
| Oct 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% | - |
| Oct 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.47% | - |
| Oct 15, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -4.60% | - |
| Oct 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.82% | - |
| Oct 13, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.95% | - |
| Oct 10, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.48% | - |
| Oct 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.29% | - |
| Oct 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| 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% | - |
| 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% | - |
| 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% | - |