Instone Real Estate Group SE (FRA:INS)
Germany · Delayed Price · Currency is EUR 7.86
+0.04 (0.51%)
Last updated: Jul 21, 2026, 8:00 AM CET
FRA:INS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.55% | - |
| Jun 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.57% | - |
| Jun 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.29% | - |
| Jun 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% | - |
| Jun 11, 2026 | 7.84 | 7.84 | 7.76 | 7.76 | 7.76 | -4.67% | 200 |
| Jun 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 3.30% | - |
| Jun 9, 2026 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | 2.07% | 60 |
| Jun 8, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.53% | - |
| Jun 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 100 |
| Jun 4, 2026 | 7.60 | 7.84 | 7.60 | 7.84 | 7.84 | -0.63% | 5,000 |
| 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% | - |