Instone Real Estate Group SE (FRA:INS)
Germany flag Germany · Delayed Price · Currency is EUR
8.88
+0.11 (1.25%)
At close: Oct 23, 2025

FRA:INS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20258.778.888.778.888.881.25%40
Oct 22, 20258.778.778.778.778.77-2.66%6,000
Oct 21, 20259.019.019.019.019.012.74%6,000
Oct 20, 20258.778.778.778.778.772.81%6,000
Oct 17, 20258.538.538.538.538.53-0.23%6,000
Oct 16, 20258.558.558.558.558.550.47%6,000
Oct 15, 20258.518.518.518.518.51-4.60%6,000
Oct 14, 20258.928.928.928.928.924.82%6,000
Oct 13, 20258.518.518.518.518.510.95%6,000
Oct 10, 20258.438.438.438.438.430.48%6,000
Oct 9, 20258.398.398.398.398.39-1.29%6,000
Oct 8, 20258.508.508.508.508.50-1.16%6,000
Oct 7, 20258.608.608.608.608.602.26%-
Oct 6, 20258.418.418.418.418.410.36%1,290
Oct 3, 20258.388.388.388.388.380.36%-
Oct 2, 20258.358.358.358.358.35-1.30%-
Oct 1, 20258.468.468.468.468.46-0.47%-
Sep 30, 20258.488.568.488.508.501.07%6,000
Sep 29, 20258.418.418.418.418.41-0.12%3,245
Sep 26, 20258.428.428.428.428.42-1.52%2,160
Sep 25, 20258.558.558.558.558.55-0.47%100
Sep 24, 20258.598.598.598.598.59-0.12%125
Sep 23, 20258.608.608.608.608.60-5.49%500
Sep 22, 20259.109.109.109.109.10-0.11%500
Sep 19, 20259.119.119.119.119.11-0.55%850
Sep 18, 20259.169.169.169.169.16-850
Sep 17, 20259.169.169.169.169.16-850
Sep 16, 20259.169.169.169.169.16-0.11%850
Sep 15, 20259.179.179.179.179.170.11%850
Sep 12, 20259.169.169.169.169.161.66%850
Sep 11, 20259.019.019.019.019.01-0.99%850
Sep 10, 20259.109.109.109.109.10-2.67%850
Sep 9, 20259.359.359.359.359.352.86%850
Sep 8, 20259.099.099.099.099.09-2.57%850
Sep 5, 20259.209.339.209.339.332.41%850
Sep 4, 20259.119.119.119.119.11-0.65%822
Sep 3, 20259.069.179.069.179.17-3.78%822
Sep 2, 20259.539.539.539.539.533.36%500
Sep 1, 20259.229.229.229.229.220.66%500
Aug 29, 20259.169.169.169.169.16-1.19%500
Aug 28, 20259.259.279.259.279.271.20%500
Aug 27, 20259.169.169.169.169.16-0.11%309
Aug 26, 20259.179.179.179.179.17-1.40%309
Aug 25, 20259.309.309.309.309.30-1.90%309
Aug 22, 20259.489.489.489.489.480.32%309
Aug 21, 20259.459.459.459.459.45-2.58%309
Aug 20, 20259.709.709.709.709.70-1.42%309
Aug 19, 20259.709.849.709.849.841.03%3,100
Aug 18, 20259.749.749.749.749.740.10%416
Aug 15, 20259.739.739.739.739.730.31%416