Instone Real Estate Group... (INS.DE)
XETRA: INS.DE
· Real-Time Price · USD
8.07
0.13 (1.64%)
At close: Apr 17, 2025, 5:24 PM
INS.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.97 | 8.08 | 7.91 | 8.07 | n/a | 1.64% | 5,039 |
| Apr 16, 2025 | 7.68 | 7.94 | 7.68 | 7.94 | n/a | 3.39% | 7,828 |
| Apr 15, 2025 | 7.91 | 8.10 | 7.67 | 7.68 | n/a | -3.15% | 21,579 |
| Apr 14, 2025 | 7.80 | 8.08 | 7.80 | 7.93 | n/a | 3.39% | 14,238 |
| Apr 11, 2025 | 7.49 | 7.68 | 7.46 | 7.67 | n/a | 3.79% | 12,151 |
| Apr 10, 2025 | 7.15 | 7.55 | 7.15 | 7.39 | n/a | 3.36% | 22,032 |
| Apr 9, 2025 | 7.16 | 7.26 | 7.15 | 7.15 | n/a | -2.59% | 9,572 |
| Apr 8, 2025 | 7.35 | 7.43 | 7.23 | 7.34 | n/a | 1.94% | 5,559 |
| Apr 7, 2025 | 7.50 | 7.63 | 7.15 | 7.20 | n/a | -7.34% | 103,251 |
| Apr 4, 2025 | 8.00 | 8.16 | 7.77 | 7.77 | n/a | -2.88% | 20,456 |
| Apr 3, 2025 | 8.05 | 8.07 | 8.00 | 8.00 | n/a | -0.62% | 8,486 |
| Apr 2, 2025 | 8.08 | 8.08 | 8.05 | 8.05 | n/a | -0.37% | 8,645 |
| Apr 1, 2025 | 8.07 | 8.15 | 8.07 | 8.08 | n/a | 1.00% | 9,175 |
| Mar 31, 2025 | 8.12 | 8.14 | 8.00 | 8.00 | n/a | -1.23% | 14,539 |
| Mar 28, 2025 | 8.10 | 8.16 | 8.10 | 8.10 | n/a | -0.12% | 3,535 |
| Mar 27, 2025 | 8.20 | 8.27 | 8.07 | 8.11 | n/a | -1.82% | 4,888 |
| Mar 26, 2025 | 8.34 | 8.34 | 8.20 | 8.26 | n/a | -0.48% | 7,212 |
| Mar 25, 2025 | 8.26 | 8.31 | 8.26 | 8.30 | n/a | -0.48% | 1,823 |
| Mar 24, 2025 | 8.30 | 8.35 | 8.26 | 8.34 | n/a | 0.24% | 6,676 |
| Mar 21, 2025 | 8.42 | 8.42 | 8.26 | 8.32 | n/a | -0.12% | 8,439 |