Instone Real Estate Group SE (FRA:INS)
Germany
· Delayed Price · Currency is EUR 7.81
+0.11 (1.43%)
At close: Dec 5, 2025
FRA:INS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.00% | - |
| Dec 2, 2025 | 8.08 | 8.08 | 7.99 | 7.99 | 7.99 | -4.08% | 500 |
| Dec 1, 2025 | 8.30 | 8.33 | 8.17 | 8.33 | 8.33 | -0.95% | 1,150 |
| Nov 28, 2025 | 8.19 | 8.41 | 8.19 | 8.41 | 8.41 | 5.26% | 700 |
| Nov 27, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.25% | - |
| Nov 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.06% | - |
| Nov 25, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.73% | - |
| Nov 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Nov 21, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.53% | - |
| Nov 20, 2025 | 7.31 | 7.51 | 7.31 | 7.51 | 7.51 | -0.40% | 50 |
| Nov 19, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.82% | - |
| Nov 18, 2025 | 7.71 | 7.71 | 7.68 | 7.68 | 7.68 | -3.27% | 1 |
| Nov 17, 2025 | 7.87 | 7.94 | 7.87 | 7.94 | 7.94 | -0.75% | 2 |
| Nov 14, 2025 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | 2.83% | 500 |
| Nov 13, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.77% | - |
| Nov 12, 2025 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 2.99% | 130 |
| Nov 11, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.66% | - |
| Nov 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.05% | 52 |
| Nov 7, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.59% | - |
| Nov 6, 2025 | 8.02 | 8.02 | 7.80 | 7.80 | 7.80 | -2.74% | 200 |
| Nov 5, 2025 | 8.03 | 8.03 | 8.02 | 8.02 | 8.02 | - | 600 |
| Nov 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -3.02% | - |
| Nov 3, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.49% | - |
| Oct 31, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% | - |
| Oct 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% | - |
| Oct 29, 2025 | 8.47 | 8.47 | 8.20 | 8.20 | 8.20 | -5.86% | 760 |
| Oct 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.80% | - |
| Oct 27, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Oct 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.35% | - |
| Oct 23, 2025 | 8.77 | 8.88 | 8.77 | 8.88 | 8.88 | 1.25% | 40 |
| Oct 22, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.66% | - |
| Oct 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.74% | - |
| Oct 20, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 2.81% | - |
| Oct 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% | - |
| Oct 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.47% | - |
| Oct 15, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -4.60% | - |
| Oct 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.82% | - |
| Oct 13, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.95% | - |
| Oct 10, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.48% | - |
| Oct 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.29% | - |
| Oct 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Oct 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.26% | - |
| Oct 6, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% | - |
| Oct 3, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.36% | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.30% | - |
| Oct 1, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | - |
| Sep 30, 2025 | 8.48 | 8.56 | 8.48 | 8.50 | 8.50 | 1.07% | 6,000 |
| Sep 29, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.12% | - |
| Sep 26, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.52% | - |
| Sep 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.47% | - |
| Sep 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% | - |
| Sep 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.49% | - |
| Sep 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% | 500 |
| Sep 19, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.55% | - |
| Sep 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Sep 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Sep 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% | - |
| Sep 15, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% | - |
| Sep 12, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.66% | - |
| Sep 11, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.99% | - |
| Sep 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Sep 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.86% | - |
| Sep 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.57% | - |
| Sep 5, 2025 | 9.20 | 9.33 | 9.20 | 9.33 | 9.33 | 2.41% | 850 |
| Sep 4, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.65% | - |
| Sep 3, 2025 | 9.06 | 9.17 | 9.06 | 9.17 | 9.17 | -3.78% | 822 |
| Sep 2, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 3.36% | - |
| Sep 1, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% | - |
| Aug 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.19% | - |
| Aug 28, 2025 | 9.25 | 9.27 | 9.25 | 9.27 | 9.27 | 1.20% | 500 |
| Aug 27, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% | - |
| Aug 26, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.40% | - |
| Aug 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.90% | - |
| Aug 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% | - |
| Aug 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Aug 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.42% | 309 |
| Aug 19, 2025 | 9.70 | 9.84 | 9.70 | 9.84 | 9.84 | 1.03% | 3,100 |
| Aug 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% | - |
| Aug 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% | - |
| Aug 14, 2025 | 9.63 | 9.70 | 9.63 | 9.70 | 9.70 | 0.73% | 416 |
| Aug 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% | - |
| Aug 12, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.62% | - |
| Aug 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.41% | - |
| Aug 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.12% | - |
| Aug 7, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.75% | - |
| Aug 6, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.75% | - |
| Aug 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jul 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% | - |
| Jul 29, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.96% | - |
| Jul 28, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.18% | - |
| Jul 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.31% | - |
| Jul 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.92% | - |
| Jul 23, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% | - |
| Jul 22, 2025 | 9.38 | 9.42 | 9.38 | 9.40 | 9.40 | 0.21% | 1,800 |
| Jul 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.95% | - |
| Jul 18, 2025 | 9.26 | 9.47 | 9.26 | 9.47 | 9.47 | 0.85% | 1,230 |