Skip to main content
Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain flag Spain · Delayed Price · Currency is EUR
16.00
0.00 (0.00%)
At close: Mar 3, 2026

Inmobiliaria del Sur Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202615.8017.1015.8016.0016.00-4,461
Mar 2, 202616.4016.5015.7016.0016.00-3.03%9,960
Feb 27, 202617.2017.2016.4016.5016.500.61%8,793
Feb 26, 202617.6017.7016.4016.4016.40-6.82%7,257
Feb 25, 202617.6017.9017.3017.6017.60-2,268
Feb 24, 202618.2018.2017.6017.6017.60-2.22%4,123
Feb 23, 202618.6018.6017.7018.0018.00-1.10%4,841
Feb 20, 202617.2018.4017.2018.2018.203.41%2,433
Feb 19, 202617.4017.9017.4017.6017.60-0.56%2,619
Feb 18, 202617.8018.2017.7017.7017.70-1.12%2,643
Feb 17, 202617.8018.9017.3017.9017.904.07%5,768
Feb 16, 202617.9017.9017.1017.2017.20-2.27%4,210
Feb 13, 202617.6017.6017.4017.6017.60-235
Feb 12, 202617.9018.3017.5017.6017.60-2.22%1,780
Feb 11, 202618.7019.0017.5018.0018.00-4.26%7,382
Feb 10, 202617.2019.9017.2018.8018.8010.59%24,744
Feb 9, 202616.7017.8016.7017.0017.002.41%2,097
Feb 6, 202616.1017.1016.1016.6016.602.47%10,192
Feb 5, 202616.0016.7015.9016.2016.201.25%3,985
Feb 4, 202616.2016.2015.9016.0016.00-364
Feb 3, 202615.6016.6015.4016.0016.003.23%4,280
Feb 2, 202615.3015.9015.3015.5015.501.97%1,972
Jan 30, 202615.2015.3015.2015.2015.20-3,058
Jan 29, 202615.3015.3015.0015.2015.201.33%560
Jan 28, 202614.9015.3014.7015.0015.00-1,692
Jan 27, 202615.0016.0014.9015.0015.000.67%2,552
Jan 26, 202614.8015.0014.8014.9014.90-0.67%3,553
Jan 23, 202614.7015.4014.7015.0015.00-322
Jan 22, 202615.0015.0015.0015.0015.000.67%942
Jan 21, 202614.9015.3014.7014.9014.902.05%2,768
Jan 20, 202614.7014.8014.6014.6014.60-0.68%3,183
Jan 19, 202615.0015.3014.7014.7014.70-2.00%2,469
Jan 16, 202615.2015.3014.8015.0015.00-3,717
Jan 15, 202614.9015.2014.2015.0015.00-1.32%8,118
Jan 14, 202615.0015.2014.9015.2015.20-2,784
Jan 13, 202614.6015.2014.6015.2015.20-0.65%6,804
Jan 12, 202615.2015.5015.2015.3015.022.68%12,380
Jan 9, 202615.2016.0014.8014.9014.62-0.67%15,645
Jan 8, 202615.0015.3014.6015.0014.72-3,979
Jan 7, 202615.0015.0014.5015.0014.72-3,123
Jan 6, 202614.4015.0014.4015.0014.720.67%8,009
Jan 5, 202614.5015.0014.3014.9014.621.36%10,660
Jan 2, 202614.2014.8014.2014.7014.431.38%5,639
Dec 31, 202514.3014.5014.3014.5014.231.40%1,914
Dec 30, 202514.3014.5014.2014.3014.04-1,181
Dec 29, 202514.3014.3014.1014.3014.042.14%2,180
Dec 24, 202514.1014.1014.0014.0013.74-3,500
Dec 23, 202514.0014.0014.0014.0013.74-6,250
Dec 22, 202514.0014.3014.0014.0013.74-7,019
Dec 19, 202514.2014.2014.0014.0013.74-28,020
Dec 18, 202514.0014.1014.0014.0013.74-5,224
Dec 17, 202513.7413.7413.7414.0013.74--
Dec 16, 202514.1014.3014.0014.0013.74-455
Dec 15, 202514.1014.1014.0014.0013.74-5,381
Dec 12, 202514.2014.3014.0014.0013.74-2,725
Dec 11, 202514.0014.0014.0014.0013.74-0.71%3,187
Dec 10, 202514.0014.1014.0014.1013.84-767
Dec 9, 202514.0014.0014.0014.1013.84-64
Dec 8, 202514.1014.1014.0014.1013.84-577
Dec 5, 202514.1014.1014.0014.1013.840.71%786
Dec 4, 202514.1014.1014.1014.0013.74-15
Dec 3, 202514.4014.5014.0014.0013.74-1,536
Dec 2, 202514.2014.2014.2014.0013.74-407
Dec 1, 202514.2014.3014.0014.0013.74-1.41%1,855
Nov 28, 202514.1014.2014.1014.2013.940.71%2,040
Nov 27, 202514.1014.1014.1014.1013.84-27,307
Nov 26, 202514.0014.0014.0014.1013.84-209
Nov 25, 202514.0014.0014.0014.1013.84-77
Nov 24, 202514.1014.1014.0014.1013.84-3,230
Nov 21, 202514.0014.1014.0014.1013.84-1.40%2,452
Nov 20, 202514.0014.0014.0014.3014.04-60
Nov 19, 202514.2014.2014.0014.3014.04-186
Nov 18, 202514.2014.3014.0014.3014.041.42%4,697
Nov 17, 202514.1014.2014.0014.1013.840.71%1,248
Nov 14, 202514.0014.0014.0014.0013.74-2,251
Nov 13, 202514.0014.0014.0014.0013.74-1,213
Nov 12, 202514.0014.0014.0014.0013.74-4,169
Nov 11, 202514.1014.1014.0014.0013.74-1,232
Nov 10, 202514.4014.4014.0014.0013.74-3.45%2,781
Nov 7, 202514.2314.2314.2314.5014.23--
Nov 6, 202514.5014.5014.3014.5014.231.40%610
Nov 5, 202514.2014.4014.2014.3014.041.42%1,279
Nov 4, 202513.9014.1013.9014.1013.840.71%1,329
Nov 3, 202514.2014.8013.9014.0013.74-0.71%5,648
Oct 31, 202514.0014.1014.0014.1013.841.44%3,450
Oct 30, 202513.7013.7013.7013.9013.64-455
Oct 29, 202513.9014.0013.9013.9013.64-2,293
Oct 28, 202513.7013.9013.7013.9013.642.21%6,516
Oct 27, 202513.6013.7013.6013.6013.35-1,632
Oct 24, 202513.9013.9013.6013.6013.35-2.16%3,189
Oct 23, 202513.6013.9013.5013.9013.641.46%5,732
Oct 22, 202513.7013.9013.6013.7013.450.74%5,540
Oct 21, 202513.6013.7013.6013.6013.35-0.73%2,204
Oct 20, 202513.7013.7013.7013.7013.45-1,654
Oct 17, 202513.7013.7013.7013.7013.45-1.44%1,134
Oct 16, 202513.7013.7013.7013.9013.64-25
Oct 15, 202513.7014.0013.6013.9013.64-0.71%1,312
Oct 14, 202513.9013.9013.9014.0013.74-100
Oct 13, 202514.0014.0014.0014.0013.740.72%1,005
Oct 10, 202513.9013.9013.7013.9013.642.21%2,958