Instone Real Estate Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.800 | 9.200 | 8.700 | 8.970 | 8.493 | 16,378 |
| 2026-02-03 | 8.590 | 8.740 | 8.590 | 8.650 | 8.190 | 6,528 |
| 2026-02-02 | 8.710 | 8.710 | 8.580 | 8.650 | 8.190 | 4,665 |
| 2026-01-30 | 8.550 | 8.600 | 8.510 | 8.590 | 8.133 | 4,468 |
| 2026-01-29 | 8.480 | 8.540 | 8.380 | 8.520 | 8.067 | 2,589 |
| 2026-01-28 | 8.350 | 8.650 | 8.320 | 8.580 | 8.123 | 7,657 |
| 2026-01-27 | 8.350 | 8.500 | 8.200 | 8.490 | 8.038 | 7,677 |
| 2026-01-26 | 8.620 | 8.770 | 8.350 | 8.350 | 7.906 | 24,814 |
| 2026-01-23 | 8.170 | 8.370 | 8.170 | 8.340 | 7.896 | 8,521 |
| 2026-01-22 | 8.370 | 8.400 | 8.050 | 8.200 | 7.764 | 12,977 |
| 2026-01-21 | 8.350 | 8.400 | 8.240 | 8.250 | 7.811 | 8,996 |
| 2026-01-20 | 8.780 | 8.780 | 8.280 | 8.280 | 7.839 | 12,542 |
| 2026-01-19 | 8.770 | 8.860 | 8.670 | 8.720 | 8.256 | 5,050 |
| 2026-01-16 | 8.650 | 9.060 | 8.610 | 8.800 | 8.332 | 26,406 |
| 2026-01-15 | 8.200 | 8.630 | 8.200 | 8.590 | 8.133 | 21,554 |
| 2026-01-14 | 8.000 | 8.020 | 7.890 | 7.890 | 7.470 | 5,434 |
| 2026-01-13 | 8.000 | 8.070 | 7.980 | 8.060 | 7.631 | 3,195 |
| 2026-01-12 | 7.900 | 8.230 | 7.870 | 7.900 | 7.480 | 8,093 |
| 2026-01-09 | 7.700 | 8.050 | 7.700 | 8.050 | 7.622 | 10,810 |
| 2026-01-08 | 7.760 | 7.840 | 7.630 | 7.630 | 7.224 | 13,534 |
| 2026-01-07 | 8.050 | 8.080 | 7.890 | 7.890 | 7.470 | 10,365 |
| 2026-01-06 | 8.000 | 8.120 | 8.000 | 8.050 | 7.622 | 6,392 |
| 2026-01-05 | 7.750 | 7.860 | 7.750 | 7.800 | 7.385 | 2,351 |
| 2026-01-02 | 7.720 | 7.790 | 7.720 | 7.750 | 7.338 | 3,606 |
| 2025-12-30 | 7.670 | 7.870 | 7.670 | 7.720 | 7.309 | 1,936 |
| 2025-12-29 | 7.820 | 7.880 | 7.730 | 7.730 | 7.319 | 3,399 |
| 2025-12-23 | 7.810 | 7.940 | 7.760 | 7.860 | 7.442 | 12,121 |
| 2025-12-22 | 7.960 | 7.960 | 7.870 | 7.870 | 7.451 | 1,018 |
| 2025-12-19 | 8.240 | 8.350 | 7.830 | 7.830 | 7.413 | 10,512 |
| 2025-12-18 | 7.680 | 9.020 | 7.290 | 8.510 | 8.057 | 44,063 |
| 2025-12-17 | 7.680 | 7.810 | 7.650 | 7.670 | 7.262 | 8,020 |
| 2025-12-16 | 7.870 | 7.870 | 7.680 | 7.680 | 7.271 | 7,190 |
| 2025-12-15 | 8.030 | 8.050 | 7.860 | 7.860 | 7.442 | 6,603 |
| 2025-12-12 | 7.750 | 8.040 | 7.700 | 8.040 | 7.612 | 9,989 |
| 2025-12-11 | 7.770 | 7.920 | 7.680 | 7.680 | 7.271 | 10,450 |
| 2025-12-10 | 7.900 | 8.180 | 7.770 | 7.770 | 7.357 | 35,245 |
| 2025-12-09 | 7.770 | 7.880 | 7.760 | 7.800 | 7.385 | 49,224 |
| 2025-12-08 | 7.940 | 8.000 | 7.650 | 7.650 | 7.243 | 10,245 |
| 2025-12-05 | 7.810 | 8.110 | 7.790 | 8.000 | 7.574 | 5,916 |
| 2025-12-04 | 7.870 | 8.070 | 7.830 | 7.830 | 7.413 | 13,904 |
| 2025-12-03 | 7.700 | 8.050 | 7.700 | 7.800 | 7.385 | 28,898 |
| 2025-12-02 | 8.130 | 8.130 | 7.780 | 7.780 | 7.366 | 2,654 |
| 2025-12-01 | 8.210 | 8.250 | 8.030 | 8.040 | 7.612 | 2,022 |
| 2025-11-28 | 8.220 | 8.530 | 8.180 | 8.180 | 7.745 | 24,816 |
| 2025-11-27 | 7.950 | 8.070 | 7.950 | 8.000 | 7.574 | 5,304 |
| 2025-11-26 | 7.420 | 8.150 | 7.380 | 8.060 | 7.631 | 49,479 |
| 2025-11-25 | 7.510 | 7.540 | 7.270 | 7.300 | 6.912 | 28,501 |
| 2025-11-24 | 7.280 | 7.650 | 7.280 | 7.650 | 7.243 | 3,200 |
| 2025-11-21 | 7.300 | 7.440 | 7.260 | 7.350 | 6.959 | 2,264 |
| 2025-11-20 | 7.400 | 7.470 | 7.320 | 7.470 | 7.073 | 10,990 |
| 2025-11-19 | 7.520 | 7.600 | 7.380 | 7.380 | 6.987 | 6,165 |
| 2025-11-18 | 7.720 | 7.720 | 7.520 | 7.520 | 7.120 | 10,212 |
| 2025-11-17 | 8.060 | 8.060 | 7.700 | 7.770 | 7.357 | 13,292 |
| 2025-11-14 | 7.990 | 8.100 | 7.980 | 8.000 | 7.574 | 7,228 |
| 2025-11-13 | 7.910 | 8.130 | 7.880 | 8.000 | 7.574 | 6,788 |
| 2025-11-12 | 7.860 | 8.000 | 7.860 | 7.900 | 7.480 | 8,782 |
| 2025-11-11 | 7.840 | 8.050 | 7.840 | 7.860 | 7.442 | 11,764 |
| 2025-11-10 | 7.790 | 8.280 | 7.510 | 7.800 | 7.385 | 43,487 |
| 2025-11-07 | 7.540 | 7.730 | 7.430 | 7.730 | 7.319 | 19,847 |
| 2025-11-06 | 7.860 | 8.000 | 7.410 | 7.540 | 7.139 | 28,295 |
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.