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 €403.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €318.9, while €1000 invested 1 year ago would be worth €761.46. This corresponds to total returns of -59.65%, -68.11%, -23.85%, respectively, with annualized returns of -9.98%, -20.44%, -23.85%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.58 | 6.48 | 6.48 | 6.58 | 6.36 | 8,299 |
| September 30, 2026 | 6.66 | 6.58 | 6.58 | 6.74 | 6.54 | 7,046 |
| September 29, 2026 | 6.64 | 6.56 | 6.56 | 6.7 | 6.44 | 30,279 |
| September 28, 2026 | 6.58 | 6.52 | 6.52 | 6.72 | 6.52 | 8,929 |
| September 25, 2026 | 6.58 | 6.52 | 6.52 | 6.7 | 6.46 | 36,121 |
| September 24, 2026 | 6.6 | 6.56 | 6.56 | 6.72 | 6.56 | 9,948 |
| September 23, 2026 | 6.94 | 6.68 | 6.68 | 6.94 | 6.64 | 10,041 |
| September 22, 2026 | 6.36 | 6.7 | 6.7 | 6.84 | 6.36 | 37,514 |
| September 21, 2026 | 6.02 | 6.44 | 6.44 | 6.44 | 5.92 | 60,369 |
| September 18, 2026 | 6.24 | 6 | 6 | 6.24 | 6 | 12,764 |
| September 17, 2026 | 6.18 | 6.16 | 6.16 | 6.24 | 6.08 | 27,828 |
| September 16, 2026 | 6.18 | 6.12 | 6.12 | 6.28 | 6.08 | 20,612 |
| September 15, 2026 | 6.64 | 6.22 | 6.22 | 6.64 | 6.02 | 68,778 |
| September 11, 2026 | 6.9 | 6.74 | 6.74 | 7 | 6.52 | 26,246 |
| September 10, 2026 | 6.94 | 6.8 | 6.8 | 6.98 | 6.76 | 14,072 |
| September 09, 2026 | 7 | 6.92 | 6.92 | 7.12 | 6.92 | 21,349 |
| September 08, 2026 | 7.32 | 7.1 | 7.1 | 7.32 | 7.04 | 14,482 |
| September 07, 2026 | 7.42 | 7.26 | 7.26 | 7.52 | 7.26 | 6,070 |
| September 04, 2026 | 7.42 | 7.38 | 7.38 | 7.44 | 7.34 | 6,003 |
| September 03, 2026 | 7.52 | 7.4 | 7.4 | 7.52 | 7.4 | 532 |
| September 02, 2026 | 7.4 | 7.4 | 7.4 | 7.5 | 7.4 | 1,390 |
| September 01, 2026 | 7.44 | 7.5 | 7.5 | 7.5 | 7.38 | 15,303 |
| August 31, 2026 | 7.6 | 7.4 | 7.4 | 7.6 | 7.4 | 4,334 |
| August 28, 2026 | 7.54 | 7.46 | 7.46 | 7.7 | 7.46 | 4,867 |
| August 27, 2026 | 7.6 | 7.52 | 7.52 | 7.66 | 7.48 | 4,992 |
| August 26, 2026 | 7.48 | 7.6 | 7.6 | 7.6 | 7.42 | 2,597 |
| August 25, 2026 | 7.4 | 7.42 | 7.42 | 7.46 | 7.32 | 21,813 |
| August 24, 2026 | 7.7 | 7.4 | 7.4 | 7.7 | 7.38 | 31,877 |
| 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 |
AD
