Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain
· Delayed Price · Currency is EUR 14.10
+0.10 (0.71%)
Dec 5, 2025, 5:35 PM CET
Inmobiliaria del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 786 |
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.00 | 14.00 | - | 15 |
| Dec 3, 2025 | 14.40 | 14.50 | 14.00 | 14.00 | 14.00 | - | 1,536 |
| Dec 2, 2025 | 14.20 | 14.20 | 14.20 | 14.00 | 14.00 | - | 407 |
| Dec 1, 2025 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | -1.41% | 1,855 |
| Nov 28, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 2,040 |
| Nov 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 27,307 |
| Nov 26, 2025 | 14.00 | 14.00 | 14.00 | 14.10 | 14.10 | - | 209 |
| Nov 25, 2025 | 14.00 | 14.00 | 14.00 | 14.10 | 14.10 | - | 77 |
| Nov 24, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - | 3,230 |
| Nov 21, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -1.40% | 2,452 |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.30 | 14.30 | - | 60 |
| Nov 19, 2025 | 14.20 | 14.20 | 14.00 | 14.30 | 14.30 | - | 186 |
| Nov 18, 2025 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 1.42% | 4,697 |
| Nov 17, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 1,248 |
| Nov 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,251 |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,213 |
| Nov 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,169 |
| Nov 11, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 1,232 |
| Nov 10, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -3.45% | 2,781 |
| Nov 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 6, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 610 |
| Nov 5, 2025 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | 1.42% | 1,279 |
| Nov 4, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 1,329 |
| Nov 3, 2025 | 14.20 | 14.80 | 13.90 | 14.00 | 14.00 | -0.71% | 5,648 |
| Oct 31, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | 3,450 |
| Oct 30, 2025 | 13.70 | 13.70 | 13.70 | 13.90 | 13.90 | - | 455 |
| Oct 29, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 2,293 |
| Oct 28, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 2.21% | 6,516 |
| Oct 27, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | - | 1,632 |
| Oct 24, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -2.16% | 3,189 |
| Oct 23, 2025 | 13.60 | 13.90 | 13.50 | 13.90 | 13.90 | 1.46% | 5,732 |
| Oct 22, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 0.74% | 5,540 |
| Oct 21, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 2,204 |
| Oct 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,654 |
| Oct 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | 1,134 |
| Oct 16, 2025 | 13.70 | 13.70 | 13.70 | 13.90 | 13.90 | - | 25 |
| Oct 15, 2025 | 13.70 | 14.00 | 13.60 | 13.90 | 13.90 | -0.71% | 1,312 |
| Oct 14, 2025 | 13.90 | 13.90 | 13.90 | 14.00 | 14.00 | - | 100 |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 1,005 |
| Oct 10, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 2.21% | 2,958 |
| Oct 9, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 823 |
| Oct 8, 2025 | 13.80 | 13.90 | 13.60 | 13.80 | 13.80 | 0.73% | 1,264 |
| Oct 7, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | 0.74% | 1,688 |
| Oct 6, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | - | 250 |
| Oct 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 13 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.30 | 13.60 | 13.60 | -2.16% | 4,491 |
| Oct 1, 2025 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | - | 2,630 |
| Sep 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 619 |
| Sep 29, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 0.72% | 5,636 |
| Sep 26, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | - | 3,309 |
| Sep 25, 2025 | 14.50 | 14.50 | 13.70 | 13.90 | 13.90 | -2.80% | 4,545 |
| Sep 24, 2025 | 14.50 | 14.50 | 14.10 | 14.30 | 14.30 | - | 326 |
| Sep 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Sep 22, 2025 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -0.69% | 2,661 |
| Sep 19, 2025 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 1,317 |
| Sep 18, 2025 | 14.20 | 14.60 | 14.20 | 14.30 | 14.30 | 2.14% | 1,961 |
| Sep 17, 2025 | 14.10 | 14.40 | 13.90 | 14.00 | 14.00 | - | 3,828 |
| Sep 16, 2025 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | - | 15,793 |
| Sep 15, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 2.19% | 1,204 |
| Sep 12, 2025 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -1.44% | 1,073 |
| Sep 11, 2025 | 14.10 | 14.20 | 13.70 | 13.90 | 13.90 | 0.72% | 2,912 |
| Sep 10, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | - | 7,957 |
| Sep 9, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 573 |
| Sep 8, 2025 | 13.80 | 14.00 | 13.60 | 13.60 | 13.60 | -0.73% | 1,554 |
| Sep 5, 2025 | 13.90 | 13.90 | 13.90 | 13.70 | 13.70 | - | 323 |
| Sep 4, 2025 | 13.90 | 13.90 | 13.90 | 13.70 | 13.70 | - | 339 |
| Sep 3, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -2.14% | 1,144 |
| Sep 2, 2025 | 13.90 | 14.00 | 13.60 | 14.00 | 14.00 | 1.45% | 1,970 |
| Sep 1, 2025 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | -0.72% | 3,188 |
| Aug 29, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 1,256 |
| Aug 28, 2025 | 13.80 | 14.00 | 13.60 | 14.00 | 14.00 | - | 1,508 |
| Aug 27, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - | 602 |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 1,012 |
| Aug 25, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 0.71% | 2,247 |
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 991 |
| Aug 21, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 1,343 |
| Aug 20, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 775 |
| Aug 19, 2025 | 13.60 | 14.30 | 13.60 | 14.00 | 14.00 | 1.45% | 6,020 |
| Aug 18, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 1,311 |
| Aug 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 14, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 1,019 |
| Aug 13, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 2,172 |
| Aug 12, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 0.74% | 942 |
| Aug 11, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | - | 1,658 |
| Aug 8, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | -1.46% | 1,375 |
| Aug 7, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 816 |
| Aug 6, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 875 |
| Aug 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 3,006 |
| Aug 4, 2025 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | 0.74% | 2,573 |
| Aug 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 501 |
| Jul 31, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 1,710 |
| Jul 30, 2025 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 0.75% | 875 |
| Jul 29, 2025 | 13.50 | 13.50 | 13.10 | 13.40 | 13.40 | 0.75% | 1,185 |
| Jul 28, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | - | 3,227 |
| Jul 25, 2025 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | 534 |
| Jul 24, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - | 145 |
| Jul 23, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 1,482 |
| Jul 22, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | 1.50% | 3,049 |
| Jul 21, 2025 | 13.50 | 13.80 | 13.00 | 13.30 | 13.30 | -0.75% | 4,264 |