Instone Real Estate Group SE (FRA:INS)
Germany · Delayed Price · Currency is EUR 7.84
-0.48 (-5.77%)
Last updated: Jun 4, 2026, 10:07 AM CET
FRA:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.89 | 0.24% | - |
| Jun 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.87 | -2.81% | - |
| Jun 1, 2026 | 8.40 | 8.54 | 8.40 | 8.54 | 8.10 | 2.64% | 1,200 |
| May 29, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.89 | 0.48% | - |
| May 28, 2026 | 8.32 | 8.32 | 8.28 | 8.28 | 7.85 | -2.13% | 1,200 |
| May 27, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.02 | 0.71% | - |
| May 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.97 | 0.24% | - |
| May 25, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 7.95 | -1.18% | - |
| May 22, 2026 | 8.30 | 8.48 | 8.30 | 8.48 | 8.04 | 4.69% | 150 |
| May 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.68 | -0.74% | - |
| May 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.74 | -1.92% | - |
| May 19, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.89 | 1.71% | - |
| May 18, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.76 | -4.44% | - |
| May 15, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.12 | 0.47% | - |
| May 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.08 | -1.84% | - |
| May 13, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.23 | 1.88% | - |
| May 12, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.08 | 0.24% | - |
| May 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.06 | -2.52% | 3 |
| May 8, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.27 | 2.83% | - |
| May 7, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.04 | - | 4,746 |
| May 6, 2026 | 8.26 | 8.48 | 8.26 | 8.48 | 8.04 | -2.97% | 1,150 |
| May 5, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.29 | 0.46% | - |
| May 4, 2026 | 8.72 | 8.72 | 8.70 | 8.70 | 8.25 | - | 200 |
| Apr 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.25 | -1.58% | - |
| Apr 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.38 | 3.76% | - |
| Apr 28, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.08 | -0.93% | - |
| Apr 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.16 | 1.90% | - |
| Apr 24, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.00 | -0.24% | - |
| Apr 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.02 | 0.24% | - |
| Apr 22, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.00 | 0.48% | - |
| Apr 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.97 | -2.55% | - |
| Apr 20, 2026 | 8.48 | 8.62 | 8.48 | 8.62 | 8.17 | 0.47% | 100 |
| Apr 17, 2026 | 7.94 | 8.58 | 7.94 | 8.58 | 8.14 | 6.72% | 400 |
| Apr 16, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 7.62 | - | 700 |
| Apr 15, 2026 | 8.42 | 8.42 | 8.04 | 8.04 | 7.62 | -6.51% | 1,500 |
| Apr 14, 2026 | 8.44 | 8.60 | 8.44 | 8.60 | 8.16 | 0.23% | 1,000 |
| Apr 13, 2026 | 8.38 | 8.58 | 8.38 | 8.58 | 8.14 | 0.70% | 63 |
| Apr 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.08 | 2.90% | - |
| Apr 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 7.85 | 0.24% | - |
| Apr 8, 2026 | 7.70 | 8.26 | 7.70 | 8.26 | 7.83 | 12.84% | 2,000 |
| Apr 7, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 6.94 | -0.68% | - |
| Apr 2, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 6.99 | -1.99% | - |
| Apr 1, 2026 | 7.73 | 7.73 | 7.52 | 7.52 | 7.13 | 3.44% | 500 |
| Mar 31, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 6.89 | -7.62% | - |
| Mar 30, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.46 | 1.29% | 100 |
| Mar 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.37 | 0.13% | - |
| Mar 26, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.36 | 2.37% | - |
| Mar 25, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.19 | -2.57% | - |
| Mar 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.38 | -1.64% | - |
| Mar 23, 2026 | 8.02 | 8.02 | 7.91 | 7.91 | 7.50 | -3.77% | 65 |