Instone Real Estate Group SE (FRA:INS)
Germany · Delayed Price · Currency is EUR 8.44
-0.02 (-0.24%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | - | -0.24% | - |
| Apr 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.24% | - |
| Apr 22, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% | - |
| Apr 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.55% | - |
| Apr 20, 2026 | 8.48 | 8.62 | 8.48 | 8.62 | 8.62 | 0.47% | 100 |
| Apr 17, 2026 | 7.94 | 8.58 | 7.94 | 8.58 | 8.58 | 6.72% | 400 |
| Apr 16, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 8.04 | - | 700 |
| Apr 15, 2026 | 8.42 | 8.42 | 8.04 | 8.04 | 8.04 | -6.51% | 1,500 |
| Apr 14, 2026 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | 0.23% | 1,000 |
| Apr 13, 2026 | 8.38 | 8.58 | 8.38 | 8.58 | 8.58 | 0.70% | 63 |
| Apr 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.90% | - |
| Apr 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% | - |
| Apr 8, 2026 | 7.70 | 8.26 | 7.70 | 8.26 | 8.26 | 12.84% | 2,000 |
| Apr 7, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.68% | - |
| Apr 2, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.99% | - |
| Apr 1, 2026 | 7.73 | 7.73 | 7.52 | 7.52 | 7.52 | 3.44% | 500 |
| Mar 31, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -7.62% | - |
| Mar 30, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.29% | 100 |
| Mar 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% | - |
| Mar 26, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.37% | - |
| Mar 25, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.57% | - |
| Mar 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.64% | - |
| Mar 23, 2026 | 8.02 | 8.02 | 7.91 | 7.91 | 7.91 | -3.77% | 65 |
| Mar 20, 2026 | 8.42 | 8.42 | 8.22 | 8.22 | 8.22 | -4.42% | 343 |
| Mar 19, 2026 | 8.51 | 8.60 | 8.51 | 8.60 | 8.60 | 2.14% | 1 |
| Mar 18, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.29% | - |
| Mar 17, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 2.52% | - |
| Mar 16, 2026 | 8.43 | 8.43 | 8.32 | 8.32 | 8.32 | -2.00% | 500 |
| Mar 13, 2026 | 8.42 | 8.49 | 8.42 | 8.49 | 8.49 | -1.28% | 2 |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.60% | - |
| Mar 11, 2026 | 8.68 | 8.83 | 8.68 | 8.83 | 8.83 | -2.97% | 100 |
| Mar 10, 2026 | 8.91 | 9.10 | 8.91 | 9.10 | 9.10 | 2.02% | 1,000 |
| Mar 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.15% | - |
| Mar 6, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 5.02% | - |
| Mar 5, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.02% | - |
| Mar 4, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -4.83% | - |
| Mar 3, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.65% | - |
| Mar 2, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.05% | - |
| Feb 27, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.11% | - |
| Feb 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.49% | - |
| Feb 25, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.53% | - |
| Feb 24, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.97% | - |
| Feb 23, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.63% | - |
| Feb 20, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.96% | - |
| Feb 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | 600 |
| Feb 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.61% | - |
| Feb 17, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.51% | - |
| Feb 16, 2026 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | 3.46% | 157 |
| Feb 13, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.32% | - |
| Feb 12, 2026 | 9.43 | 9.50 | 9.43 | 9.50 | 9.50 | -0.31% | 180 |