Instone Real Estate Group... (INS.DE)
8.35
0.05 (0.60%)
At close: Jan 28, 2025, 5:29 PM
INS.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.31 | 8.50 | 8.30 | 8.30 | -0.09 | -1.07% | 1,901 |
| Jan 24, 2025 | 8.35 | 8.44 | 8.34 | 8.39 | 0.01 | 0.12% | 2,244 |
| Jan 23, 2025 | 8.34 | 8.46 | 8.34 | 8.38 | 0.04 | 0.48% | 6,794 |
| Jan 22, 2025 | 8.37 | 8.45 | 8.34 | 8.34 | -0.04 | -0.48% | 12,358 |
| Jan 21, 2025 | 8.40 | 8.48 | 8.37 | 8.38 | -0.03 | -0.36% | 1,605 |
| Jan 20, 2025 | 8.40 | 8.45 | 8.40 | 8.41 | -0.10 | -1.18% | 962 |
| Jan 17, 2025 | 8.50 | 8.55 | 8.37 | 8.51 | 0.11 | 1.31% | 15,965 |
| Jan 16, 2025 | 8.51 | 8.53 | 8.36 | 8.40 | 0.03 | 0.36% | 14,134 |
| Jan 15, 2025 | 8.37 | 8.51 | 8.37 | 8.37 | -0.02 | -0.24% | 5,643 |
| Jan 14, 2025 | 8.45 | 8.51 | 8.38 | 8.39 | 0.02 | 0.24% | 6,320 |
| Jan 13, 2025 | 8.45 | 8.45 | 8.37 | 8.37 | 0.00 | 0.00% | 5,225 |
| Jan 10, 2025 | 8.42 | 8.49 | 8.34 | 8.37 | 0.00 | 0.00% | 15,022 |
| Jan 9, 2025 | 8.41 | 8.45 | 8.37 | 8.37 | -0.03 | -0.36% | 8,518 |
| Jan 8, 2025 | 8.50 | 8.61 | 8.40 | 8.40 | -0.01 | -0.12% | 6,612 |
| Jan 7, 2025 | 8.42 | 8.59 | 8.41 | 8.41 | -0.17 | -1.98% | 5,530 |
| Jan 6, 2025 | 8.53 | 8.64 | 8.47 | 8.58 | 0.04 | 0.47% | 5,197 |
| Jan 3, 2025 | 8.59 | 8.59 | 8.53 | 8.54 | -0.01 | -0.12% | 1,080 |
| Jan 2, 2025 | 8.40 | 8.65 | 8.32 | 8.55 | 0.09 | 1.06% | 9,314 |
| Dec 30, 2024 | 8.58 | 8.58 | 8.46 | 8.46 | -0.05 | -0.59% | 4,691 |
| Dec 27, 2024 | 8.47 | 8.60 | 8.46 | 8.51 | -0.10 | -1.16% | 5,407 |
| Dec 23, 2024 | 8.79 | 8.79 | 8.48 | 8.61 | -0.01 | -0.12% | 1,955 |
| Dec 20, 2024 | 8.51 | 8.63 | 8.45 | 8.62 | 0.06 | 0.70% | 23,099 |
| Dec 19, 2024 | 8.50 | 8.64 | 8.50 | 8.56 | 0.06 | 0.71% | 5,186 |
| Dec 18, 2024 | 8.77 | 8.94 | 8.50 | 8.50 | -0.36 | -4.06% | 16,206 |
| Dec 17, 2024 | 8.77 | 8.90 | 8.71 | 8.86 | 0.00 | 0.00% | 2,069 |
| Dec 16, 2024 | 8.52 | 8.86 | 8.52 | 8.86 | 0.23 | 2.67% | 16,303 |
| Dec 13, 2024 | 8.55 | 8.63 | 8.54 | 8.63 | -0.02 | -0.23% | 420 |
| Dec 12, 2024 | 8.54 | 9.14 | 8.54 | 8.65 | 0.13 | 1.53% | 11,683 |
| Dec 11, 2024 | 8.60 | 8.78 | 8.46 | 8.52 | -0.07 | -0.81% | 3,166 |
| Dec 10, 2024 | 8.86 | 8.86 | 8.59 | 8.59 | -0.27 | -3.05% | 1,295 |
| Dec 9, 2024 | 8.50 | 9.04 | 8.38 | 8.86 | 0.35 | 4.11% | 14,585 |
| Dec 6, 2024 | 8.61 | 8.72 | 8.50 | 8.51 | -0.09 | -1.05% | 4,837 |
| Dec 5, 2024 | 8.58 | 8.71 | 8.52 | 8.60 | 0.10 | 1.18% | 5,166 |
| Dec 4, 2024 | 8.24 | 8.50 | 8.24 | 8.50 | 0.35 | 4.29% | 1,208 |
| Dec 3, 2024 | 8.19 | 8.33 | 8.15 | 8.15 | -0.14 | -1.69% | 9,664 |
| Dec 2, 2024 | 8.33 | 8.45 | 8.00 | 8.29 | -0.13 | -1.54% | 18,650 |
| Nov 29, 2024 | 8.33 | 8.50 | 8.33 | 8.42 | 0.09 | 1.08% | 6,527 |
| Nov 28, 2024 | 8.41 | 8.52 | 8.30 | 8.33 | -0.07 | -0.83% | 6,464 |
| Nov 27, 2024 | 8.22 | 8.40 | 8.22 | 8.40 | 0.07 | 0.84% | 8,723 |
| Nov 26, 2024 | 8.36 | 8.43 | 8.25 | 8.33 | -0.11 | -1.30% | 9,789 |
| Nov 25, 2024 | 8.48 | 8.48 | 8.29 | 8.44 | 0.00 | 0.00% | 8,638 |
| Nov 22, 2024 | 8.34 | 8.44 | 8.25 | 8.44 | 0.19 | 2.30% | 6,583 |
| Nov 21, 2024 | 8.10 | 8.25 | 8.03 | 8.25 | 0.16 | 1.98% | 5,371 |
| Nov 20, 2024 | 8.21 | 8.21 | 8.04 | 8.09 | -0.20 | -2.41% | 10,501 |
| Nov 19, 2024 | 8.11 | 8.29 | 8.10 | 8.29 | 0.08 | 0.97% | 7,492 |
| Nov 18, 2024 | 8.27 | 8.30 | 8.11 | 8.21 | -0.11 | -1.32% | 4,862 |
| Nov 15, 2024 | 8.50 | 8.50 | 8.25 | 8.32 | -0.09 | -1.07% | 3,775 |
| Nov 14, 2024 | 8.41 | 8.41 | 8.30 | 8.41 | 0.12 | 1.45% | 4,207 |
| Nov 13, 2024 | 8.50 | 8.65 | 8.27 | 8.29 | -0.23 | -2.70% | 3,664 |
| Nov 12, 2024 | 8.82 | 8.82 | 8.43 | 8.52 | -0.24 | -2.74% | 3,613 |