Inmobiliaria del Sur, S.A. (BME:ISUR)
Spain
· Delayed Price · Currency is EUR 16.55
0.00 (0.00%)
Apr 28, 2026, 5:05 PM CET
Inmobiliaria del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.55 | 16.55 | 16.50 | 16.55 | 16.55 | - | 956 |
| Apr 27, 2026 | 16.15 | 17.00 | 16.15 | 16.55 | 16.55 | 0.61% | 3,227 |
| Apr 24, 2026 | 16.85 | 16.90 | 16.45 | 16.45 | 16.45 | -0.90% | 1,819 |
| Apr 23, 2026 | 16.90 | 16.90 | 16.45 | 16.60 | 16.60 | 0.61% | 1,786 |
| Apr 22, 2026 | 16.50 | 16.95 | 16.50 | 16.50 | 16.50 | -0.90% | 1,612 |
| Apr 21, 2026 | 16.65 | 16.95 | 16.65 | 16.65 | 16.65 | - | 3,266 |
| Apr 20, 2026 | 16.65 | 17.00 | 16.60 | 16.65 | 16.65 | 0.30% | 2,869 |
| Apr 17, 2026 | 16.60 | 16.85 | 16.60 | 16.60 | 16.60 | 0.30% | 3,502 |
| Apr 16, 2026 | 16.90 | 16.90 | 16.55 | 16.55 | 16.55 | -1.49% | 2,427 |
| Apr 15, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 1.20% | 567 |
| Apr 14, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | 0.61% | 7,177 |
| Apr 13, 2026 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | - | 1,305 |
| Apr 10, 2026 | 16.50 | 16.60 | 16.20 | 16.50 | 16.50 | 0.61% | 2,832 |
| Apr 9, 2026 | 16.95 | 16.95 | 16.40 | 16.40 | 16.40 | -2.67% | 612 |
| Apr 8, 2026 | 15.85 | 16.90 | 15.85 | 16.85 | 16.85 | 4.33% | 4,672 |
| Apr 7, 2026 | 16.00 | 16.90 | 15.70 | 16.15 | 16.15 | 2.22% | 4,346 |
| Apr 2, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | 1.94% | 2,522 |
| Apr 1, 2026 | 15.80 | 15.80 | 15.80 | 15.50 | 15.50 | - | 4 |
| Mar 31, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 1,146 |
| Mar 30, 2026 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | - | 38 |
| Mar 27, 2026 | 15.50 | 16.30 | 15.50 | 15.60 | 15.60 | -1.89% | 5,546 |
| Mar 26, 2026 | 15.40 | 16.30 | 15.40 | 15.90 | 15.90 | 0.63% | 2,586 |
| Mar 25, 2026 | 15.30 | 15.90 | 15.30 | 15.80 | 15.80 | 2.60% | 6,554 |
| Mar 24, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | - | 7,069 |
| Mar 23, 2026 | 15.70 | 15.90 | 15.30 | 15.40 | 15.40 | -3.75% | 8,424 |
| Mar 20, 2026 | 15.90 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 2,890 |
| Mar 19, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -2.47% | 3,810 |
| Mar 18, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -2.99% | 2,880 |
| Mar 17, 2026 | 16.20 | 16.80 | 16.20 | 16.70 | 16.70 | 2.45% | 867 |
| Mar 16, 2026 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | -1.21% | 1,679 |
| Mar 13, 2026 | 16.50 | 17.30 | 16.30 | 16.50 | 16.50 | -1.20% | 1,311 |
| Mar 12, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | -4.02% | 1,763 |
| Mar 11, 2026 | 16.60 | 17.20 | 16.60 | 17.40 | 17.40 | - | 407 |
| Mar 10, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 5.45% | 6,969 |
| Mar 9, 2026 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | 1.85% | 2,933 |
| Mar 6, 2026 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | - | 465 |
| Mar 5, 2026 | 16.50 | 17.20 | 16.10 | 16.20 | 16.20 | 1.25% | 4,298 |
| Mar 4, 2026 | 16.50 | 16.90 | 15.90 | 16.00 | 16.00 | - | 424 |
| Mar 3, 2026 | 15.80 | 17.10 | 15.80 | 16.00 | 16.00 | - | 4,461 |
| Mar 2, 2026 | 16.40 | 16.50 | 15.70 | 16.00 | 16.00 | -3.03% | 9,960 |
| Feb 27, 2026 | 17.20 | 17.20 | 16.40 | 16.50 | 16.50 | 0.61% | 8,793 |
| Feb 26, 2026 | 17.60 | 17.70 | 16.40 | 16.40 | 16.40 | -6.82% | 7,257 |
| Feb 25, 2026 | 17.60 | 17.90 | 17.30 | 17.60 | 17.60 | - | 2,268 |
| Feb 24, 2026 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | -2.22% | 4,123 |
| Feb 23, 2026 | 18.60 | 18.60 | 17.70 | 18.00 | 18.00 | -1.10% | 4,841 |
| Feb 20, 2026 | 17.20 | 18.40 | 17.20 | 18.20 | 18.20 | 3.41% | 2,433 |
| Feb 19, 2026 | 17.40 | 17.90 | 17.40 | 17.60 | 17.60 | -0.56% | 2,619 |
| Feb 18, 2026 | 17.80 | 18.20 | 17.70 | 17.70 | 17.70 | -1.12% | 2,643 |
| Feb 17, 2026 | 17.80 | 18.90 | 17.30 | 17.90 | 17.90 | 4.07% | 5,768 |
| Feb 16, 2026 | 17.90 | 17.90 | 17.10 | 17.20 | 17.20 | -2.27% | 4,210 |
| Feb 13, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | - | 235 |
| Feb 12, 2026 | 17.90 | 18.30 | 17.50 | 17.60 | 17.60 | -2.22% | 1,780 |
| Feb 11, 2026 | 18.70 | 19.00 | 17.50 | 18.00 | 18.00 | -4.26% | 7,382 |
| Feb 10, 2026 | 17.20 | 19.90 | 17.20 | 18.80 | 18.80 | 10.59% | 24,744 |
| Feb 9, 2026 | 16.70 | 17.80 | 16.70 | 17.00 | 17.00 | 2.41% | 2,097 |
| Feb 6, 2026 | 16.10 | 17.10 | 16.10 | 16.60 | 16.60 | 2.47% | 10,192 |
| Feb 5, 2026 | 16.00 | 16.70 | 15.90 | 16.20 | 16.20 | 1.25% | 3,985 |
| Feb 4, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | - | 364 |
| Feb 3, 2026 | 15.60 | 16.60 | 15.40 | 16.00 | 16.00 | 3.23% | 4,280 |
| Feb 2, 2026 | 15.30 | 15.90 | 15.30 | 15.50 | 15.50 | 1.97% | 1,972 |
| Jan 30, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 3,058 |
| Jan 29, 2026 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 560 |
| Jan 28, 2026 | 14.90 | 15.30 | 14.70 | 15.00 | 15.00 | - | 1,692 |
| Jan 27, 2026 | 15.00 | 16.00 | 14.90 | 15.00 | 15.00 | 0.67% | 2,552 |
| Jan 26, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 3,553 |
| Jan 23, 2026 | 14.70 | 15.40 | 14.70 | 15.00 | 15.00 | - | 322 |
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 942 |
| Jan 21, 2026 | 14.90 | 15.30 | 14.70 | 14.90 | 14.90 | 2.05% | 2,768 |
| Jan 20, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 3,183 |
| Jan 19, 2026 | 15.00 | 15.30 | 14.70 | 14.70 | 14.70 | -2.00% | 2,469 |
| Jan 16, 2026 | 15.20 | 15.30 | 14.80 | 15.00 | 15.00 | - | 3,717 |
| Jan 15, 2026 | 14.90 | 15.20 | 14.20 | 15.00 | 15.00 | -1.32% | 8,118 |
| Jan 14, 2026 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | - | 2,784 |
| Jan 13, 2026 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | -0.65% | 6,804 |
| Jan 12, 2026 | 15.20 | 15.50 | 15.20 | 15.30 | 15.02 | 2.68% | 12,380 |
| Jan 9, 2026 | 15.20 | 16.00 | 14.80 | 14.90 | 14.62 | -0.67% | 15,645 |
| Jan 8, 2026 | 15.00 | 15.30 | 14.60 | 15.00 | 14.72 | - | 3,979 |
| Jan 7, 2026 | 15.00 | 15.00 | 14.50 | 15.00 | 14.72 | - | 3,123 |
| Jan 6, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 14.72 | 0.67% | 8,009 |
| Jan 5, 2026 | 14.50 | 15.00 | 14.30 | 14.90 | 14.62 | 1.36% | 10,660 |
| Jan 2, 2026 | 14.20 | 14.80 | 14.20 | 14.70 | 14.43 | 1.38% | 5,639 |
| Dec 31, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.23 | 1.40% | 1,914 |
| Dec 30, 2025 | 14.30 | 14.50 | 14.20 | 14.30 | 14.04 | - | 1,181 |
| Dec 29, 2025 | 14.30 | 14.30 | 14.10 | 14.30 | 14.04 | 2.14% | 2,180 |
| Dec 24, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.74 | - | 3,500 |
| Dec 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.74 | - | 6,250 |
| Dec 22, 2025 | 14.00 | 14.30 | 14.00 | 14.00 | 13.74 | - | 7,019 |
| Dec 19, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.74 | - | 28,020 |
| Dec 18, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 13.74 | - | 5,224 |
| Dec 17, 2025 | 13.74 | 13.74 | 13.74 | 14.00 | 13.74 | - | - |
| Dec 16, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 13.74 | - | 455 |
| Dec 15, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.74 | - | 5,381 |
| Dec 12, 2025 | 14.20 | 14.30 | 14.00 | 14.00 | 13.74 | - | 2,725 |
| Dec 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.74 | -0.71% | 3,187 |
| Dec 10, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 13.84 | - | 767 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.10 | 13.84 | - | 64 |
| Dec 8, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 13.84 | - | 577 |
| Dec 5, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 13.84 | 0.71% | 786 |
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.00 | 13.74 | - | 15 |
| Dec 3, 2025 | 14.40 | 14.50 | 14.00 | 14.00 | 13.74 | - | 1,536 |