Instone Real Estate Group SE (VIE:INS)
Austria · Delayed Price · Currency is EUR 5.94
-0.08 (-1.33%)
At close: Oct 8, 2026
VIE:INS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.96 | 6.00 | 5.94 | 5.94 | 5.94 | -1.33% | - |
| Oct 7, 2026 | 6.12 | 6.12 | 5.98 | 6.02 | 6.02 | -2.59% | - |
| Oct 6, 2026 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | 1.31% | - |
| Oct 5, 2026 | 6.42 | 6.42 | 6.10 | 6.10 | 6.10 | -3.48% | - |
| Oct 2, 2026 | 6.48 | 6.48 | 6.32 | 6.32 | 6.32 | -2.17% | - |
| Oct 1, 2026 | 6.56 | 6.56 | 6.42 | 6.46 | 6.46 | -1.82% | - |
| Sep 30, 2026 | 6.74 | 6.74 | 6.42 | 6.58 | 6.58 | - | - |
| Sep 29, 2026 | 6.64 | 6.66 | 6.54 | 6.58 | 6.58 | -0.90% | - |
| Sep 28, 2026 | 6.70 | 6.70 | 6.56 | 6.64 | 6.64 | 2.79% | - |
| Sep 25, 2026 | 6.54 | 6.68 | 6.46 | 6.46 | 6.46 | -2.71% | - |
| Sep 24, 2026 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | -2.64% | - |
| Sep 23, 2026 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 0.59% | - |
| Sep 22, 2026 | 6.42 | 6.78 | 6.36 | 6.78 | 6.78 | 10.78% | - |
| Sep 21, 2026 | 6.06 | 6.12 | 6.02 | 6.12 | 6.12 | - | - |
| Sep 18, 2026 | 6.16 | 6.16 | 6.04 | 6.12 | 6.12 | -0.65% | - |
| Sep 17, 2026 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | -0.32% | - |
| Sep 16, 2026 | 6.18 | 6.18 | 6.14 | 6.18 | 6.18 | -3.13% | - |
| Sep 15, 2026 | 6.64 | 6.64 | 6.38 | 6.38 | 6.38 | -3.33% | - |
| Sep 14, 2026 | 6.76 | 6.78 | 6.60 | 6.60 | 6.60 | 0.61% | - |
| Sep 11, 2026 | 6.80 | 6.92 | 6.56 | 6.56 | 6.56 | -4.09% | - |
| Sep 10, 2026 | 6.96 | 7.00 | 6.84 | 6.84 | 6.84 | -2.01% | - |
| Sep 9, 2026 | 7.04 | 7.04 | 6.98 | 6.98 | 6.98 | -1.41% | - |
| Sep 8, 2026 | 7.32 | 7.32 | 7.08 | 7.08 | 7.08 | -4.07% | - |
| Sep 7, 2026 | 7.46 | 7.46 | 7.28 | 7.38 | 7.38 | -0.54% | - |
| 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% | - |