Instone Real Estate Group SE (INS.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INS.DE Historical Return
If you invested €1000 in Instone Real Estate Group SE (INS.DE) since IPO date, it would be worth €479.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €344.21, while €1000 invested 1 year ago would be worth €819.15. This corresponds to total returns of -52.05%, -65.58%, -18.09%, respectively, with annualized returns of -8.27%, -19.21%, -18.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INS.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.66 | 7.7 | 7.7 | 7.72 | 7.5 | 22,624 |
| August 20, 2026 | 7.7 | 7.56 | 7.56 | 7.7 | 7.56 | 4,381 |
| August 19, 2026 | 7.6 | 7.58 | 7.58 | 7.64 | 7.58 | 8,841 |
| August 18, 2026 | 7.6 | 7.6 | 7.6 | 7.68 | 7.6 | 1,706 |
| August 17, 2026 | 7.78 | 7.66 | 7.66 | 7.78 | 7.6 | 3,417 |
| August 14, 2026 | 7.8 | 7.6 | 7.6 | 7.8 | 7.6 | 19,193 |
| August 13, 2026 | 7.68 | 7.6 | 7.6 | 7.76 | 7.6 | 10,433 |
| August 12, 2026 | 7.68 | 7.6 | 7.6 | 7.68 | 7.58 | 912 |
| August 11, 2026 | 7.82 | 7.56 | 7.56 | 7.82 | 7.54 | 16,452 |
| August 10, 2026 | 7.64 | 7.7 | 7.7 | 7.72 | 7.64 | 5,350 |
| August 07, 2026 | 7.44 | 7.58 | 7.58 | 7.64 | 7.44 | 14,675 |
| August 06, 2026 | 7.62 | 7.5 | 7.5 | 7.86 | 7.48 | 6,577 |
| August 05, 2026 | 7.76 | 7.62 | 7.62 | 7.76 | 7.56 | 6,607 |
| August 04, 2026 | 7.74 | 7.62 | 7.62 | 7.78 | 7.62 | 2,584 |
| August 03, 2026 | 7.8 | 7.68 | 7.68 | 7.8 | 7.64 | 10,909 |
| July 31, 2026 | 7.66 | 7.72 | 7.72 | 7.8 | 7.62 | 8,989 |
| July 30, 2026 | 7.76 | 7.66 | 7.66 | 7.76 | 7.66 | 754 |
| July 29, 2026 | 7.62 | 7.76 | 7.76 | 7.76 | 7.62 | 6,977 |
| July 28, 2026 | 7.78 | 7.7 | 7.7 | 7.88 | 7.62 | 14,693 |
| July 27, 2026 | 7.84 | 7.9 | 7.9 | 7.9 | 7.76 | 2,166 |
| July 23, 2026 | 7.92 | 7.84 | 7.84 | 7.96 | 7.84 | 2,053 |
| July 22, 2026 | 7.76 | 7.96 | 7.96 | 8 | 7.76 | 12,685 |
| July 21, 2026 | 7.94 | 7.76 | 7.76 | 7.98 | 7.76 | 14,496 |
| July 20, 2026 | 7.94 | 8 | 8 | 8 | 7.94 | 205 |
| July 17, 2026 | 7.96 | 8 | 8 | 8.2 | 7.94 | 5,780 |
| July 16, 2026 | 7.8 | 8 | 8 | 8 | 7.8 | 3,031 |
| July 15, 2026 | 7.76 | 7.82 | 7.82 | 7.94 | 7.76 | 280 |
| July 14, 2026 | 7.88 | 7.76 | 7.76 | 7.88 | 7.76 | 144 |
| July 13, 2026 | 7.84 | 7.94 | 7.94 | 7.96 | 7.84 | 1,040 |
| July 10, 2026 | 7.78 | 7.82 | 7.82 | 7.94 | 7.78 | 552 |
| July 09, 2026 | 7.8 | 7.9 | 7.9 | 7.92 | 7.8 | 2,609 |
| July 08, 2026 | 8.2 | 7.86 | 7.86 | 8.2 | 7.86 | 2,582 |
| July 07, 2026 | 8.1 | 7.92 | 7.92 | 8.1 | 7.92 | 4,608 |
| July 06, 2026 | 7.8 | 8.1 | 8.1 | 8.1 | 7.8 | 7,609 |
| July 03, 2026 | 7.78 | 7.94 | 7.94 | 8.02 | 7.72 | 3,474 |
| July 02, 2026 | 7.54 | 7.7 | 7.7 | 7.72 | 7.44 | 8,193 |
| July 01, 2026 | 7.6 | 7.5 | 7.5 | 7.72 | 7.44 | 7,533 |
| June 30, 2026 | 7.52 | 7.46 | 7.46 | 7.64 | 7.42 | 6,598 |
| June 29, 2026 | 7.58 | 7.56 | 7.56 | 7.62 | 7.52 | 4,918 |
| June 26, 2026 | 7.56 | 7.56 | 7.56 | 7.62 | 7.56 | 6,081 |
| June 25, 2026 | 7.7 | 7.56 | 7.56 | 7.7 | 7.56 | 12,587 |
| June 24, 2026 | 7.66 | 7.6 | 7.6 | 7.7 | 7.56 | 7,033 |
| June 23, 2026 | 7.78 | 7.56 | 7.56 | 7.78 | 7.56 | 9,391 |
| June 22, 2026 | 8 | 7.6 | 7.6 | 8 | 7.6 | 7,354 |
| June 19, 2026 | 8.18 | 7.86 | 7.86 | 8.22 | 7.86 | 7,420 |
| June 18, 2026 | 8.18 | 8.14 | 8.14 | 8.18 | 8.14 | 3,147 |
| June 17, 2026 | 8.1 | 8.16 | 8.16 | 8.2 | 8.1 | 6,490 |
| June 16, 2026 | 7.76 | 8 | 8 | 8 | 7.7 | 6,024 |
| June 15, 2026 | 7.84 | 7.82 | 7.82 | 7.9 | 7.8 | 12,029 |
| June 12, 2026 | 7.68 | 7.58 | 7.58 | 7.7 | 7.52 | 17,297 |
| June 11, 2026 | 7.96 | 7.72 | 7.72 | 7.96 | 7.72 | 16,323 |
| June 10, 2026 | 8.16 | 7.96 | 7.96 | 8.32 | 7.84 | 8,929 |
| June 09, 2026 | 7.78 | 8.24 | 8.24 | 8.24 | 7.74 | 13,181 |
| June 08, 2026 | 7.74 | 7.78 | 7.78 | 7.78 | 7.6 | 5,083 |
| June 05, 2026 | 7.88 | 7.68 | 7.68 | 7.88 | 7.68 | 9,400 |
| June 04, 2026 | 7.7 | 7.7 | 7.7 | 7.86 | 7.62 | 26,650 |
| June 03, 2026 | 8.42 | 8.08 | 8.08 | 8.5 | 8.06 | 4,450 |
| June 02, 2026 | 8.42 | 8.42 | 8.42 | 8.48 | 8.32 | 7,862 |
| June 01, 2026 | 8.56 | 8.34 | 8.34 | 8.62 | 8.22 | 6,711 |
| May 29, 2026 | 8.26 | 8.36 | 8.36 | 8.4 | 8.26 | 7,282 |
AD
