Instone Real Estate Group SE (FRA:INS)
Germany · Delayed Price · Currency is EUR 5.80
-0.24 (-3.97%)
Last updated: Oct 23, 2026, 8:00 AM CEST
FRA:INS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.97% | 40 |
| Oct 22, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.03% | - |
| Oct 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 6.09% | - |
| Oct 20, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.46% | - |
| Oct 19, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.69% | - |
| Oct 16, 2026 | 5.70 | 5.94 | 5.70 | 5.94 | 5.94 | 3.85% | 40 |
| Oct 15, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.05% | - |
| Oct 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% | - |
| Oct 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.45% | - |
| Oct 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -3.70% | - |
| Oct 9, 2026 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | -1.00% | 2,000 |
| Oct 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | - |
| Oct 7, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.66% | - |
| Oct 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.58% | - |
| Oct 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.82% | - |
| Oct 2, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.93% | - |
| Oct 1, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -3.59% | - |
| Sep 30, 2026 | 6.76 | 6.76 | 6.68 | 6.68 | 6.68 | 2.14% | 60 |
| Sep 29, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% | - |
| Sep 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.10% | - |
| Sep 25, 2026 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | 0.30% | 600 |
| Sep 24, 2026 | 6.58 | 6.64 | 6.58 | 6.64 | 6.64 | - | 50 |
| Sep 23, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.35% | - |
| Sep 22, 2026 | 6.32 | 6.84 | 6.32 | 6.80 | 6.80 | 11.48% | 2,500 |
| Sep 21, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 1.67% | 200 |
| Sep 18, 2026 | 6.12 | 6.18 | 6.00 | 6.00 | 6.00 | -1.96% | 2,000 |
| Sep 17, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.92% | - |
| Sep 16, 2026 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | -4.29% | 600 |
| Sep 15, 2026 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -0.61% | 300 |
| Sep 14, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.96% | - |
| Sep 11, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.74% | - |
| Sep 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.43% | - |
| Sep 9, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -4.12% | - |
| Sep 8, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.82% | - |
| Sep 7, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.34% | - |
| Sep 4, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Sep 3, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.54% | - |
| Sep 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.86% | - |
| Sep 1, 2026 | 7.38 | 7.54 | 7.38 | 7.54 | 7.54 | 1.07% | 10 |
| Aug 31, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 500 |
| Aug 28, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | -0.53% | 120 |
| Aug 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| 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% | - |