Instone Real Estate Group SE (VIE:INS)
Austria · Delayed Price · Currency is EUR 7.42
-0.04 (-0.54%)
At close: Sep 4, 2026
VIE:INS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -0.54% | - |
| Sep 3, 2026 | 7.48 | 7.48 | 7.46 | 7.46 | 7.46 | -0.27% | - |
| Sep 2, 2026 | 7.48 | 7.48 | 7.46 | 7.48 | 7.48 | 0.27% | - |
| Sep 1, 2026 | 7.52 | 7.52 | 7.40 | 7.46 | 7.46 | -0.53% | - |
| Aug 31, 2026 | 7.60 | 7.62 | 7.50 | 7.50 | 7.50 | -0.53% | - |
| Aug 28, 2026 | 7.50 | 7.64 | 7.50 | 7.54 | 7.54 | 0.27% | - |
| Aug 27, 2026 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | 0.80% | - |
| Aug 26, 2026 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 0.27% | - |
| Aug 25, 2026 | 7.48 | 7.48 | 7.40 | 7.44 | 7.44 | -0.53% | - |
| Aug 24, 2026 | 7.68 | 7.68 | 7.48 | 7.48 | 7.48 | -2.35% | - |
| Aug 21, 2026 | 7.64 | 7.66 | 7.56 | 7.66 | 7.66 | 1.06% | 662 |
| Aug 20, 2026 | 7.64 | 7.64 | 7.58 | 7.58 | 7.58 | -0.26% | - |
| Aug 19, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | -0.52% | - |
| Aug 18, 2026 | 7.70 | 7.70 | 7.62 | 7.64 | 7.64 | - | - |
| Aug 17, 2026 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | - | - |
| Aug 14, 2026 | 7.72 | 7.72 | 7.64 | 7.64 | 7.64 | -0.78% | - |
| Aug 13, 2026 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | 0.79% | - |
| Aug 12, 2026 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | -0.52% | - |
| Aug 11, 2026 | 7.68 | 7.68 | 7.60 | 7.68 | 7.68 | -0.26% | 39 |
| Aug 10, 2026 | 7.62 | 7.70 | 7.60 | 7.70 | 7.70 | 0.79% | - |
| Aug 7, 2026 | 7.56 | 7.64 | 7.50 | 7.64 | 7.64 | 0.53% | - |
| Aug 6, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Aug 5, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | -0.52% | - |
| Aug 4, 2026 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | - | - |
| Aug 3, 2026 | 7.76 | 7.76 | 7.68 | 7.74 | 7.74 | -0.51% | - |
| Jul 31, 2026 | 7.72 | 7.78 | 7.64 | 7.78 | 7.78 | 0.52% | - |
| Jul 30, 2026 | 7.74 | 7.80 | 7.74 | 7.74 | 7.74 | -0.77% | - |
| Jul 29, 2026 | 7.62 | 7.80 | 7.62 | 7.80 | 7.80 | 1.83% | - |
| Jul 28, 2026 | 7.70 | 7.84 | 7.66 | 7.66 | 7.66 | -1.54% | - |
| Jul 27, 2026 | 7.80 | 7.86 | 7.78 | 7.78 | 7.78 | -1.27% | - |
| Jul 24, 2026 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | - | - |
| Jul 23, 2026 | 7.96 | 7.96 | 7.88 | 7.88 | 7.88 | -1.01% | - |
| Jul 22, 2026 | 7.86 | 7.98 | 7.86 | 7.96 | 7.96 | 0.25% | - |
| Jul 21, 2026 | 7.98 | 7.98 | 7.92 | 7.94 | 7.94 | -0.75% | - |
| 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% | - |