Instone Real Estate Group SE (INS.DE) XETRA
7.50
+0.11(+1.49%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.50
+0.11(+1.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.44 | 7.5 | 7.5 | 7.62 | 7.44 | 2,590 |
| April 01, 2026 | 7.66 | 7.39 | 7.39 | 7.66 | 7.39 | 18,030 |
| March 31, 2026 | 7.35 | 7.68 | 7.68 | 7.76 | 7.35 | 3,736 |
| March 30, 2026 | 7.7 | 7.3 | 7.3 | 7.7 | 7.3 | 39,774 |
| March 27, 2026 | 7.7 | 7.72 | 7.72 | 7.82 | 7.7 | 908 |
| March 26, 2026 | 7.84 | 7.8 | 7.8 | 7.84 | 7.69 | 3,836 |
| March 25, 2026 | 7.78 | 7.81 | 7.81 | 7.91 | 7.74 | 7,012 |
| March 24, 2026 | 7.73 | 7.71 | 7.71 | 7.8 | 7.47 | 26,895 |
| March 23, 2026 | 7.84 | 7.82 | 7.82 | 8 | 7.63 | 14,993 |
| March 20, 2026 | 8.45 | 8 | 8 | 8.45 | 7.98 | 17,705 |
| March 19, 2026 | 8.47 | 8.42 | 8.42 | 8.47 | 8.4 | 4,448 |
| March 18, 2026 | 8.49 | 8.42 | 8.42 | 8.5 | 8.41 | 10,646 |
| March 17, 2026 | 8.56 | 8.35 | 8.35 | 8.56 | 8.24 | 19,631 |
| March 16, 2026 | 8.4 | 8.4 | 8.4 | 8.44 | 8.24 | 10,800 |
| March 13, 2026 | 8.58 | 8.49 | 8.49 | 8.58 | 8.49 | 5,890 |
| March 12, 2026 | 8.66 | 8.49 | 8.49 | 8.82 | 8.49 | 6,506 |
| March 11, 2026 | 8.71 | 8.67 | 8.67 | 8.81 | 8.67 | 4,647 |
| March 10, 2026 | 9.11 | 8.8 | 8.8 | 9.11 | 8.75 | 7,314 |
| March 09, 2026 | 9.15 | 8.99 | 8.99 | 9.15 | 8.78 | 11,811 |
| March 06, 2026 | 8.97 | 8.99 | 8.99 | 9.22 | 8.97 | 3,082 |
| March 05, 2026 | 9.02 | 9.2 | 9.2 | 9.26 | 9.02 | 10,681 |
| March 04, 2026 | 8.89 | 8.9 | 8.9 | 8.9 | 8.81 | 9,279 |
| March 03, 2026 | 9.31 | 8.99 | 8.99 | 9.32 | 8.87 | 14,930 |
| March 02, 2026 | 9.57 | 9.54 | 9.54 | 9.57 | 9.38 | 2,972 |
| February 27, 2026 | 9.34 | 9.41 | 9.41 | 9.41 | 9.31 | 4,082 |
| February 26, 2026 | 9.35 | 9.4 | 9.4 | 9.41 | 9.35 | 11,722 |
| February 25, 2026 | 9.5 | 9.38 | 9.38 | 9.53 | 9.38 | 13,806 |
| February 24, 2026 | 9.59 | 9.46 | 9.46 | 9.59 | 9.45 | 4,318 |
| February 23, 2026 | 9.79 | 9.57 | 9.57 | 9.79 | 9.47 | 16,331 |
| February 20, 2026 | 10.06 | 9.74 | 0 | 10.18 | 9.74 | 7,586 |
| February 19, 2026 | 9.88 | 9.87 | 0 | 10.02 | 9.6 | 14,311 |
| February 18, 2026 | 9.87 | 9.84 | 0 | 10.04 | 9.6 | 31,730 |
| February 17, 2026 | 9.85 | 9.86 | 0 | 10.1 | 9.75 | 8,689 |
| February 16, 2026 | 9.82 | 9.96 | 0 | 10.04 | 9.81 | 9,686 |
| February 13, 2026 | 9.7 | 9.72 | 0 | 9.78 | 9.7 | 20,599 |
| February 12, 2026 | 9.49 | 9.76 | 0 | 9.78 | 9.49 | 8,342 |
| February 11, 2026 | 9.45 | 9.51 | 0 | 9.72 | 9.4 | 33,098 |
| February 10, 2026 | 9.26 | 9.42 | 0 | 9.6 | 9.23 | 19,357 |
| February 09, 2026 | 9.18 | 9.26 | 0 | 9.4 | 9.18 | 10,506 |
| February 06, 2026 | 8.84 | 9.16 | 0 | 9.16 | 8.82 | 14,336 |
| February 05, 2026 | 8.87 | 8.79 | 0 | 8.88 | 8.78 | 1,730 |
| February 04, 2026 | 8.8 | 8.97 | 0 | 9.2 | 8.7 | 16,378 |
| February 03, 2026 | 8.59 | 8.65 | 0 | 8.74 | 8.59 | 6,528 |
| February 02, 2026 | 8.71 | 8.65 | 0 | 8.71 | 8.58 | 4,665 |
| January 30, 2026 | 8.55 | 8.59 | 0 | 8.6 | 8.51 | 4,468 |
| January 29, 2026 | 8.48 | 8.52 | 0 | 8.54 | 8.38 | 2,589 |
| January 28, 2026 | 8.35 | 8.58 | 0 | 8.65 | 8.32 | 7,657 |
| January 27, 2026 | 8.35 | 8.49 | 0 | 8.5 | 8.2 | 7,677 |
| January 26, 2026 | 8.62 | 8.35 | 0 | 8.77 | 8.35 | 25,414 |
| January 23, 2026 | 8.17 | 8.34 | 0 | 8.37 | 8.17 | 8,521 |
| January 22, 2026 | 8.37 | 8.2 | 0 | 8.4 | 8.05 | 12,977 |
| January 21, 2026 | 8.35 | 8.25 | 0 | 8.4 | 8.24 | 8,996 |
| January 20, 2026 | 8.78 | 8.28 | 0 | 8.78 | 8.28 | 12,542 |
| January 19, 2026 | 8.77 | 8.72 | 0 | 8.86 | 8.67 | 5,050 |
| January 16, 2026 | 8.65 | 8.8 | 0 | 9.06 | 8.61 | 26,406 |
| January 15, 2026 | 8.2 | 8.59 | 0 | 8.63 | 8.2 | 21,554 |
| January 14, 2026 | 8 | 8.06 | 0 | 8.06 | 7.89 | 5,584 |
| January 13, 2026 | 8 | 8.06 | 0 | 8.07 | 7.98 | 3,195 |
| January 12, 2026 | 7.9 | 7.9 | 0 | 8.23 | 7.87 | 8,093 |
| January 09, 2026 | 7.7 | 8.05 | 0 | 8.05 | 7.7 | 10,810 |