Instone Real Estate Group SE (VIE:INS)
Austria · Delayed Price · Currency is EUR 8.00
+0.02 (0.25%)
Last updated: Jul 20, 2026, 3:30 PM CET
VIE:INS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.02 | 8.02 | 7.98 | 8.00 | 8.00 | 0.25% | - |
| Jul 17, 2026 | 7.98 | 8.10 | 7.98 | 7.98 | 7.98 | -0.50% | - |
| Jul 16, 2026 | 7.90 | 8.02 | 7.88 | 8.02 | 8.02 | 1.01% | - |
| Jul 15, 2026 | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 0.25% | - |
| Jul 14, 2026 | 7.86 | 7.98 | 7.86 | 7.92 | 7.92 | -0.75% | - |
| Jul 13, 2026 | 7.90 | 7.98 | 7.88 | 7.98 | 7.98 | 1.27% | - |
| Jul 10, 2026 | 7.82 | 7.94 | 7.82 | 7.88 | 7.88 | -0.76% | - |
| Jul 9, 2026 | 7.90 | 7.94 | 7.80 | 7.94 | 7.94 | 0.76% | - |
| Jul 8, 2026 | 7.94 | 7.94 | 7.82 | 7.88 | 7.88 | -1.75% | - |
| Jul 7, 2026 | 8.10 | 8.12 | 8.02 | 8.02 | 8.02 | -0.50% | - |
| Jul 6, 2026 | 8.04 | 8.06 | 8.04 | 8.06 | 8.06 | 0.50% | - |
| Jul 3, 2026 | 7.74 | 8.02 | 7.74 | 8.02 | 8.02 | 4.16% | - |
| Jul 2, 2026 | 7.58 | 7.70 | 7.50 | 7.70 | 7.70 | 1.58% | - |
| Jul 1, 2026 | 7.94 | 7.94 | 7.50 | 7.58 | 7.58 | 0.53% | - |
| Jun 30, 2026 | 7.64 | 7.64 | 7.50 | 7.54 | 7.54 | -0.26% | - |
| Jun 29, 2026 | 7.70 | 7.70 | 7.56 | 7.56 | 7.56 | -2.07% | - |
| Jun 26, 2026 | 7.64 | 7.72 | 7.60 | 7.72 | 7.72 | 0.26% | - |
| Jun 25, 2026 | 7.64 | 7.70 | 7.60 | 7.70 | 7.70 | 0.79% | - |
| Jun 24, 2026 | 7.62 | 7.64 | 7.60 | 7.64 | 7.64 | 0.79% | - |
| Jun 23, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -2.07% | - |
| Jun 22, 2026 | 7.94 | 7.98 | 7.74 | 7.74 | 7.74 | -2.76% | - |
| Jun 19, 2026 | 8.24 | 8.24 | 7.96 | 7.96 | 7.96 | -1.73% | - |
| Jun 18, 2026 | 8.22 | 8.24 | 8.10 | 8.10 | 8.10 | -0.49% | - |
| Jun 17, 2026 | 8.08 | 8.22 | 8.08 | 8.14 | 8.14 | 0.99% | - |
| Jun 16, 2026 | 7.86 | 8.06 | 7.74 | 8.06 | 8.06 | 3.07% | 427 |
| Jun 15, 2026 | 7.82 | 7.88 | 7.82 | 7.82 | 7.82 | 2.36% | - |
| Jun 12, 2026 | 7.78 | 7.78 | 7.56 | 7.64 | 7.64 | -2.05% | - |
| Jun 11, 2026 | 8.16 | 8.16 | 7.80 | 7.80 | 7.80 | -2.26% | - |
| Jun 10, 2026 | 8.32 | 8.32 | 7.98 | 7.98 | 7.98 | 2.57% | - |
| Jun 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | - |
| Jun 8, 2026 | 7.90 | 7.90 | 7.62 | 7.74 | 7.74 | -0.51% | - |
| Jun 5, 2026 | 7.86 | 7.86 | 7.76 | 7.78 | 7.78 | 0.78% | - |
| Jun 4, 2026 | 7.84 | 7.84 | 7.72 | 7.72 | 7.72 | -1.40% | - |
| Jun 3, 2026 | 8.48 | 8.48 | 8.26 | 8.26 | 7.83 | -0.72% | - |
| Jun 2, 2026 | 8.28 | 8.44 | 8.28 | 8.32 | 7.89 | -1.42% | - |
| Jun 1, 2026 | 8.76 | 8.76 | 8.44 | 8.44 | 8.00 | - | - |
| May 29, 2026 | 8.38 | 8.44 | 8.34 | 8.44 | 8.00 | 1.20% | - |
| May 28, 2026 | 8.50 | 8.50 | 8.28 | 8.34 | 7.91 | -1.88% | - |
| May 27, 2026 | 8.40 | 8.50 | 8.28 | 8.50 | 8.06 | -1.16% | - |
| May 26, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.15 | 0.23% | - |
| May 25, 2026 | 8.48 | 8.58 | 8.48 | 8.58 | 8.13 | - | - |
| May 22, 2026 | 8.42 | 8.58 | 8.42 | 8.58 | 8.13 | 1.18% | - |
| May 21, 2026 | 8.62 | 8.62 | 8.26 | 8.48 | 8.04 | 3.41% | - |
| May 20, 2026 | 8.26 | 8.30 | 8.20 | 8.20 | 7.77 | -0.73% | - |
| May 19, 2026 | 8.54 | 8.54 | 8.26 | 8.26 | 7.83 | -2.82% | - |
| May 18, 2026 | 8.54 | 8.54 | 8.28 | 8.50 | 8.06 | 1.67% | - |
| May 15, 2026 | 8.64 | 8.64 | 8.36 | 8.36 | 7.92 | -1.65% | - |
| May 14, 2026 | 8.48 | 8.58 | 8.48 | 8.50 | 8.06 | -1.85% | - |
| May 13, 2026 | 8.80 | 8.80 | 8.66 | 8.66 | 8.21 | -2.04% | 673 |
| May 12, 2026 | 8.66 | 8.84 | 8.66 | 8.84 | 8.38 | 2.79% | - |