Instone Real Estate Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.840 | 7.900 | 7.760 | 7.900 | 7.900 | 2,166 |
| 2026-07-24 | 7.800 | 7.920 | 7.720 | 7.920 | 7.920 | 4,579 |
| 2026-07-23 | 7.920 | 7.960 | 7.840 | 7.840 | 7.840 | 2,053 |
| 2026-07-22 | 7.760 | 8.000 | 7.760 | 7.960 | 7.960 | 12,685 |
| 2026-07-21 | 7.940 | 7.980 | 7.760 | 7.760 | 7.760 | 14,496 |
| 2026-07-20 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 205 |
| 2026-07-17 | 7.960 | 8.200 | 7.940 | 8.000 | 8.000 | 5,780 |
| 2026-07-16 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 3,031 |
| 2026-07-15 | 7.760 | 7.940 | 7.760 | 7.820 | 7.820 | 280 |
| 2026-07-14 | 7.880 | 7.880 | 7.760 | 7.760 | 7.760 | 144 |
| 2026-07-13 | 7.840 | 7.960 | 7.840 | 7.940 | 7.940 | 1,040 |
| 2026-07-10 | 7.780 | 7.940 | 7.780 | 7.820 | 7.820 | 552 |
| 2026-07-09 | 7.800 | 7.920 | 7.800 | 7.900 | 7.900 | 2,609 |
| 2026-07-08 | 8.200 | 8.200 | 7.860 | 7.860 | 7.860 | 2,582 |
| 2026-07-07 | 8.100 | 8.100 | 7.920 | 7.920 | 7.920 | 4,608 |
| 2026-07-06 | 7.800 | 8.100 | 7.800 | 8.100 | 8.100 | 7,609 |
| 2026-07-03 | 7.780 | 8.020 | 7.720 | 7.940 | 7.940 | 3,474 |
| 2026-07-02 | 7.540 | 7.720 | 7.440 | 7.700 | 7.700 | 8,193 |
| 2026-07-01 | 7.600 | 7.720 | 7.440 | 7.500 | 7.500 | 7,533 |
| 2026-06-30 | 7.520 | 7.640 | 7.420 | 7.460 | 7.460 | 6,598 |
| 2026-06-29 | 7.580 | 7.620 | 7.520 | 7.560 | 7.560 | 4,918 |
| 2026-06-26 | 7.560 | 7.620 | 7.560 | 7.560 | 7.560 | 6,081 |
| 2026-06-25 | 7.700 | 7.700 | 7.560 | 7.560 | 7.560 | 12,587 |
| 2026-06-24 | 7.660 | 7.700 | 7.560 | 7.600 | 7.600 | 7,033 |
| 2026-06-23 | 7.780 | 7.780 | 7.560 | 7.560 | 7.560 | 9,391 |
| 2026-06-22 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 7,354 |
| 2026-06-19 | 8.180 | 8.220 | 7.860 | 7.860 | 7.860 | 7,420 |
| 2026-06-18 | 8.180 | 8.180 | 8.140 | 8.140 | 8.140 | 3,147 |
| 2026-06-17 | 8.100 | 8.200 | 8.100 | 8.160 | 8.160 | 6,490 |
| 2026-06-16 | 7.760 | 8.000 | 7.700 | 8.000 | 8.000 | 6,024 |
| 2026-06-15 | 7.840 | 7.900 | 7.800 | 7.820 | 7.820 | 12,029 |
| 2026-06-12 | 7.680 | 7.700 | 7.520 | 7.580 | 7.580 | 17,297 |
| 2026-06-11 | 7.960 | 7.960 | 7.720 | 7.720 | 7.720 | 16,323 |
| 2026-06-10 | 8.160 | 8.320 | 7.840 | 7.960 | 7.960 | 8,929 |
| 2026-06-09 | 7.780 | 8.240 | 7.740 | 8.240 | 8.240 | 11,236 |
| 2026-06-08 | 7.740 | 7.780 | 7.600 | 7.780 | 7.780 | 5,083 |
| 2026-06-05 | 7.880 | 7.880 | 7.680 | 7.680 | 7.680 | 9,400 |
| 2026-06-04 | 7.700 | 7.860 | 7.620 | 7.700 | 7.700 | 26,650 |
| 2026-06-03 | 8.420 | 8.500 | 8.060 | 8.080 | 7.650 | 4,450 |
| 2026-06-02 | 8.420 | 8.480 | 8.320 | 8.420 | 7.972 | 7,862 |
| 2026-06-01 | 8.560 | 8.620 | 8.220 | 8.340 | 7.896 | 6,711 |
| 2026-05-29 | 8.260 | 8.400 | 8.260 | 8.360 | 7.915 | 7,282 |
| 2026-05-28 | 8.480 | 8.500 | 8.260 | 8.260 | 7.820 | 5,838 |
| 2026-05-27 | 8.340 | 8.500 | 8.320 | 8.380 | 7.934 | 8,163 |
| 2026-05-26 | 8.480 | 8.560 | 8.460 | 8.460 | 8.010 | 4,131 |
| 2026-05-25 | 8.440 | 8.600 | 8.420 | 8.500 | 8.048 | 2,011 |
| 2026-05-22 | 8.500 | 8.520 | 8.380 | 8.460 | 8.010 | 807 |
| 2026-05-21 | 8.140 | 8.440 | 8.120 | 8.400 | 7.953 | 6,914 |
| 2026-05-20 | 8.160 | 8.300 | 8.040 | 8.060 | 7.631 | 22,007 |
| 2026-05-19 | 8.600 | 8.740 | 8.140 | 8.160 | 7.726 | 8,675 |
| 2026-05-18 | 8.460 | 8.580 | 8.220 | 8.480 | 8.029 | 3,910 |
| 2026-05-15 | 8.620 | 8.620 | 8.360 | 8.400 | 7.953 | 2,007 |
| 2026-05-14 | 8.580 | 8.580 | 8.440 | 8.500 | 8.048 | 4,253 |
| 2026-05-13 | 8.720 | 8.860 | 8.520 | 8.580 | 8.123 | 15,502 |
| 2026-05-12 | 8.600 | 8.800 | 8.540 | 8.780 | 8.313 | 12,582 |
| 2026-05-11 | 8.520 | 8.660 | 8.380 | 8.580 | 8.123 | 4,835 |
| 2026-05-08 | 8.680 | 8.720 | 8.440 | 8.580 | 8.123 | 4,619 |
| 2026-05-07 | 8.340 | 8.580 | 8.340 | 8.460 | 8.010 | 6,873 |
| 2026-05-06 | 8.420 | 8.600 | 8.200 | 8.400 | 7.953 | 10,201 |
| 2026-05-05 | 8.880 | 9.160 | 8.360 | 8.360 | 7.915 | 12,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.4300 EUR |
| 2025-06-12 | 0.5000 EUR |
| 2024-06-06 | 0.3300 EUR |
| 2023-06-15 | 0.3500 EUR |
| 2022-06-10 | 0.6200 EUR |
| 2021-06-10 | 0.2600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.