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 €486.92 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €372.03, while €1000 invested 1 year ago would be worth €835.47. This corresponds to total returns of -51.31%, -62.8%, -16.45%, respectively, with annualized returns of -8.2%, -17.93%, -16.45%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 8.48 | 8.26 | 8.26 | 8.5 | 8.26 | 5,838 |
| May 27, 2026 | 8.34 | 8.38 | 8.38 | 8.5 | 8.32 | 8,163 |
| May 26, 2026 | 8.48 | 8.46 | 8.46 | 8.56 | 8.46 | 4,131 |
| May 25, 2026 | 8.44 | 8.5 | 8.5 | 8.6 | 8.42 | 2,011 |
| May 22, 2026 | 8.5 | 8.46 | 8.46 | 8.52 | 8.38 | 807 |
| May 21, 2026 | 8.14 | 8.4 | 8.4 | 8.44 | 8.12 | 6,914 |
| May 20, 2026 | 8.16 | 8.06 | 8.06 | 8.3 | 8.04 | 22,007 |
| May 19, 2026 | 8.6 | 8.16 | 8.16 | 8.74 | 8.14 | 8,675 |
| May 18, 2026 | 8.46 | 8.48 | 8.48 | 8.58 | 8.22 | 3,910 |
| May 15, 2026 | 8.62 | 8.4 | 8.4 | 8.62 | 8.36 | 2,007 |
| May 14, 2026 | 8.58 | 8.5 | 8.5 | 8.58 | 8.44 | 4,253 |
| May 13, 2026 | 8.72 | 8.58 | 8.58 | 8.86 | 8.52 | 15,502 |
| May 12, 2026 | 8.6 | 8.78 | 8.78 | 8.8 | 8.54 | 12,582 |
| May 11, 2026 | 8.52 | 8.58 | 8.58 | 8.66 | 8.38 | 4,835 |
| May 08, 2026 | 8.68 | 8.58 | 8.58 | 8.72 | 8.44 | 4,619 |
| May 07, 2026 | 8.34 | 8.46 | 8.46 | 8.58 | 8.34 | 6,873 |
| May 06, 2026 | 8.42 | 8.4 | 8.4 | 8.6 | 8.2 | 10,201 |
| May 05, 2026 | 8.88 | 8.36 | 8.36 | 9.16 | 8.36 | 12,614 |
| May 04, 2026 | 8.74 | 8.86 | 8.86 | 9 | 8.68 | 1,873 |
| April 30, 2026 | 8.8 | 8.82 | 8.82 | 9.04 | 8.8 | 8,958 |
| April 29, 2026 | 9.04 | 8.8 | 8.8 | 9.04 | 8.72 | 5,647 |
| April 28, 2026 | 8.62 | 8.9 | 8.9 | 9.06 | 8.62 | 44,840 |
| April 27, 2026 | 8.7 | 8.68 | 8.68 | 8.7 | 8.52 | 6,113 |
| April 24, 2026 | 8.64 | 8.72 | 8.72 | 8.72 | 8.44 | 4,571 |
| April 23, 2026 | 8.66 | 8.52 | 8.52 | 8.74 | 8.48 | 8,569 |
| April 22, 2026 | 8.44 | 8.6 | 8.6 | 8.76 | 8.44 | 30,454 |
| April 21, 2026 | 8.52 | 8.54 | 8.54 | 8.68 | 8.52 | 3,561 |
| April 20, 2026 | 8.8 | 8.5 | 8.5 | 8.8 | 8.5 | 8,549 |
| April 17, 2026 | 8 | 8.6 | 8.6 | 8.7 | 8 | 48,546 |
AD
