Instone Real Estate Group SE (FRA:INS)
Germany · Delayed Price · Currency is EUR 7.50
+0.10 (1.35%)
At close: Aug 26, 2026
FRA:INS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.44 | 7.50 | 7.44 | 7.50 | 7.50 | 1.35% | - |
| Aug 25, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | -2.37% | 250 |
| Aug 24, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.07% | - |
| Aug 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Aug 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.55% | - |
| Aug 14, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.52% | 194 |
| Aug 13, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.40% | - |
| Aug 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.85% | - |
| Aug 11, 2026 | 7.60 | 7.72 | 7.60 | 7.72 | 7.72 | 1.05% | 500 |
| Aug 10, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 2.69% | - |
| Aug 7, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.36% | - |
| Aug 6, 2026 | 7.64 | 7.64 | 7.62 | 7.62 | 7.62 | -0.78% | 500 |
| Aug 5, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Aug 4, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% | - |
| Aug 3, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.03% | 1,300 |
| Jul 31, 2026 | 7.64 | 7.78 | 7.64 | 7.78 | 7.78 | 0.52% | 80 |
| Jul 30, 2026 | 7.76 | 7.78 | 7.74 | 7.74 | 7.74 | 1.31% | 1,600 |
| Jul 29, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.55% | - |
| Jul 28, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.02% | - |
| Jul 27, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.08% | - |
| Jul 24, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.79% | - |
| Jul 23, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 2.62% | - |
| Jul 22, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -3.05% | - |
| Jul 21, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.51% | - |
| Jul 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.76% | - |
| Jul 17, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.05% | - |
| Jul 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | - |
| Jul 15, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.51% | - |
| Jul 14, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Jul 13, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | - |
| Jul 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.26% | - |
| Jul 7, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.05% | - |
| Jul 6, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.77% | - |
| Jul 3, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 4.58% | - |
| Jul 2, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.27% | - |
| Jul 1, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.06% | - |
| Jun 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.31% | - |
| Jun 29, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Jun 26, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.06% | - |
| Jun 25, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Jun 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% | - |
| Jun 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -3.30% | - |
| Jun 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.50% | - |
| Jun 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | - |
| Jun 18, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.78% | - |