Instone Real Estate Group SE (0ZQ7.L) LSE
8.41
+0.11(+1.33%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.41
+0.11(+1.33%)
Currency In EUR
If you invested €1000 in Instone Real Estate Group SE (0ZQ7.L) since IPO date, it would be worth €480.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €400.1, while €1000 invested 1 year ago would be worth €983.63. This corresponds to total returns of -51.97%, -59.99%, -1.64%, respectively, with annualized returns of -8.46%, -16.73%, -1.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 29, 2026 | 8.26 | 8.41 | 8.41 | 8.41 | 8.26 | 4,039 |
| May 28, 2026 | 8.64 | 8.3 | 8.3 | 8.64 | 8.3 | 1,675 |
| May 27, 2026 | 8.32 | 8.39 | 8.39 | 8.39 | 8.32 | 616 |
| May 26, 2026 | 8.56 | 8.5 | 8.5 | 8.56 | 8.5 | 1,070 |
| May 22, 2026 | 8.34 | 8.41 | 8.41 | 8.41 | 8.34 | 2,119 |
| May 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1 |
| May 20, 2026 | 8.16 | 8.14 | 8.14 | 8.24 | 8.14 | 557 |
| May 19, 2026 | 8.62 | 8.14 | 8.14 | 8.62 | 8.14 | 2,244 |
| May 18, 2026 | 8.34 | 8.5 | 8.5 | 8.5 | 8.32 | 3 |
| May 15, 2026 | 8.62 | 8.48 | 8.48 | 8.62 | 8.48 | 4 |
| May 14, 2026 | 8.8 | 8.52 | 8.52 | 8.8 | 8.5 | 449 |
| May 13, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 10 |
| May 12, 2026 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 352 |
| May 11, 2026 | 8.58 | 8.56 | 8.56 | 8.58 | 8.42 | 1,853 |
| May 08, 2026 | 8.8 | 8.58 | 8.58 | 8.8 | 8.52 | 12 |
| May 07, 2026 | 8.46 | 8.48 | 8.48 | 8.48 | 8.45 | 21 |
| May 06, 2026 | 8.22 | 8.47 | 8.47 | 8.56 | 8.2 | 1,598 |
| May 05, 2026 | 8.66 | 8.48 | 8.48 | 8.66 | 8.48 | 1,446 |
| April 30, 2026 | 8.98 | 9.04 | 9.04 | 9.04 | 8.98 | 1,952 |
| April 29, 2026 | 8.84 | 8.86 | 8.86 | 8.86 | 8.84 | 3 |
| April 28, 2026 | 8.62 | 8.86 | 8.86 | 9.06 | 8.62 | 165 |
| April 27, 2026 | 8.64 | 8.72 | 8.72 | 8.72 | 8.64 | 60 |
| April 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 |
| April 23, 2026 | 8.6 | 8.56 | 8.56 | 8.64 | 8.56 | 105 |
| April 22, 2026 | 8.64 | 8.56 | 8.56 | 8.72 | 8.52 | 1,263 |
| April 21, 2026 | 8.52 | 8.67 | 8.67 | 8.67 | 8.52 | 5,551 |
| April 20, 2026 | 8.86 | 8.54 | 8.54 | 8.86 | 8.52 | 3,256 |
| April 17, 2026 | 8 | 8.6 | 8.6 | 8.6 | 8 | 22,105 |
| April 16, 2026 | 8.22 | 8.05 | 8.05 | 8.22 | 8 | 1,557 |
| April 15, 2026 | 8.41 | 8.05 | 8.05 | 8.41 | 7.4 | 10,028 |
| April 14, 2026 | 8.68 | 8.48 | 8.48 | 8.68 | 8.48 | 18,850 |
| April 13, 2026 | 8.48 | 8.59 | 8.59 | 8.59 | 8.48 | 19,575 |
| April 10, 2026 | 8.63 | 8.63 | 8.63 | 8.69 | 8.58 | 8,719 |
| April 09, 2026 | 8.55 | 8.64 | 8.64 | 8.64 | 8.54 | 5,691 |
| April 08, 2026 | 7.95 | 8.42 | 8.42 | 8.6 | 7.95 | 14,493 |
| April 07, 2026 | 7.64 | 7.78 | 7.78 | 7.78 | 7.54 | 5,943 |
| April 02, 2026 | 7.26 | 7.58 | 7.58 | 7.58 | 7.26 | 1,605 |
| April 01, 2026 | 7.45 | 7.48 | 7.48 | 7.48 | 7.45 | 1,014 |
| March 31, 2026 | 7.49 | 7.76 | 7.76 | 7.76 | 7.49 | 4,060 |
| March 30, 2026 | 7.7 | 7.4 | 7.4 | 7.7 | 7.38 | 1,583 |
| March 27, 2026 | 7.69 | 7.73 | 7.73 | 7.73 | 7.69 | 7 |
| March 25, 2026 | 7.76 | 7.85 | 7.85 | 7.85 | 7.76 | 1,940 |
| March 24, 2026 | 7.62 | 7.75 | 7.75 | 7.79 | 7.51 | 426 |
| March 23, 2026 | 7.75 | 7.87 | 7.87 | 7.95 | 7.46 | 2,031 |
| March 20, 2026 | 8.29 | 7.99 | 7.99 | 8.29 | 7.99 | 373 |
| March 18, 2026 | 8.45 | 8.46 | 8.46 | 8.46 | 8.45 | 2,779 |
| March 17, 2026 | 8.48 | 8.39 | 8.39 | 8.54 | 8.39 | 2,446 |
| March 16, 2026 | 8.44 | 8.46 | 8.46 | 8.46 | 8.34 | 245 |
| March 13, 2026 | 8.42 | 8.52 | 8.52 | 8.52 | 8.42 | 2,502 |
| March 12, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 41,781 |
| March 11, 2026 | 8.73 | 8.78 | 8.78 | 8.78 | 8.7 | 3,336 |
| March 10, 2026 | 9.06 | 8.74 | 8.74 | 9.06 | 8.74 | 247 |
| March 09, 2026 | 9.29 | 8.92 | 8.92 | 9.29 | 8.91 | 1,628 |
| March 06, 2026 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 3,858 |
| March 04, 2026 | 9.27 | 8.9 | 8.89 | 9.27 | 8.82 | 4,090 |
| March 03, 2026 | 9.31 | 8.95 | 8.95 | 9.31 | 8.95 | 4,502 |
| March 02, 2026 | 9.35 | 9.39 | 9.39 | 9.39 | 9.35 | 41 |
| February 27, 2026 | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 700 |
| February 26, 2026 | 9.35 | 9.38 | 9.38 | 9.4 | 9.35 | 107 |
| February 25, 2026 | 9.45 | 9.47 | 9.47 | 9.47 | 9.45 | 225 |