Instone Real Estate Group(GB:0ZQ7)
€5.56-0.14 (-2.46%)
GB:0ZQ7
Instone Real Estate Group historical prices
€5.56
At close:-0.14 (-2.46%)
Instone Real Estate Group (0ZQ7) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.65 | 5.65 | 5.56 | 5.56 | 5.56 | -2.46% | 4,623 | 0.22 |
| Nov 12, 2026 | 5.72 | 5.72 | 5.66 | 5.70 | 5.70 | +0.18% | 4,336 | 0.20 |
| Nov 11, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | +0.53% | 1,674 | 0.08 |
| Nov 10, 2026 | 5.66 | 5.68 | 5.60 | 5.66 | 5.66 | 0.00% | 300 | 0.01 |
| Nov 09, 2026 | 5.72 | 5.72 | 5.52 | 5.62 | 5.62 | -0.71% | 8,195 | 0.38 |
| Nov 06, 2026 | 5.58 | 5.66 | 5.52 | 5.66 | 5.66 | -1.74% | 5,354 | 0.25 |
| Nov 05, 2026 | 5.42 | 5.76 | 5.42 | 5.76 | 5.76 | +4.90% | 22,148 | 1.04 |
| Nov 04, 2026 | 5.56 | 5.58 | 5.40 | 5.49 | 5.49 | +0.20% | 20,725 | 0.99 |
| Nov 03, 2026 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -0.40% | 3,998 | 0.19 |
| Nov 02, 2026 | 5.53 | 5.58 | 5.46 | 5.50 | 5.50 | +0.04% | 8,765 | 0.42 |
| Oct 30, 2026 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | -3.32% | 27,589 | 1.33 |
| Oct 29, 2026 | 5.70 | 5.74 | 5.64 | 5.69 | 5.69 | -1.91% | 2,260 | 0.11 |
| Oct 28, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.89% | 95,222 | 4.83 |
| Oct 27, 2026 | 5.84 | 5.90 | 5.84 | 5.85 | 5.85 | +0.21% | 4,921 | 0.25 |
| Oct 26, 2026 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | 0.00% | 286 | 0.01 |
| Oct 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.35% | 2 | 0.00 |
| Oct 22, 2026 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | -1.46% | 11 | 0.00 |
| Oct 21, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | +0.13% | 11,352 | 0.56 |
| Oct 20, 2026 | 6.04 | 6.04 | 5.98 | 6.00 | 6.00 | -0.02% | 24,805 | 1.25 |
| Oct 19, 2026 | 6.02 | 6.02 | 5.90 | 6.00 | 6.00 | +4.89% | 16,698 | 0.85 |
| Oct 16, 2026 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | -0.68% | 10,042 | 0.51 |
| Oct 15, 2026 | 5.68 | 5.80 | 5.68 | 5.76 | 5.76 | +0.17% | 11,838 | 0.61 |
| Oct 14, 2026 | 5.92 | 5.92 | 5.75 | 5.75 | 5.75 | -4.96% | 212 | 0.01 |
| Oct 13, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | +0.83% | 175,687 | 10.45 |
| Oct 12, 2026 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | +2.39% | 2,108 | 0.13 |
| Oct 09, 2026 | 5.82 | 5.86 | 5.80 | 5.86 | 5.86 | 0.00% | 82,488 | 5.32 |
| Oct 08, 2026 | 5.99 | 6.02 | 5.80 | 5.86 | 5.86 | -2.33% | 1,307 | 0.08 |
| Oct 07, 2026 | 6.16 | 6.16 | 6.00 | 6.00 | 6.00 | -2.91% | 27,605 | 1.84 |
| Oct 06, 2026 | 6.15 | 6.18 | 6.10 | 6.18 | 6.18 | -0.85% | 203,352 | 17.22 |
| Oct 05, 2026 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | -2.15% | 6,201 | 0.53 |
| Oct 02, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.00% | 50 | 0.00 |
| Oct 01, 2026 | 6.47 | 6.50 | 6.42 | 6.50 | 6.50 | -0.31% | 4,826 | 0.41 |
| Sep 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.95% | 2 | 0.00 |
| Sep 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | +1.68% | 10 | 0.00 |
| Sep 28, 2026 | 6.56 | 6.64 | 6.54 | 6.54 | 6.54 | -1.80% | 918 | 0.08 |
| Sep 25, 2026 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | +0.15% | 177,465 | 19.93 |
| Sep 24, 2026 | 6.64 | 6.65 | 6.62 | 6.65 | 6.65 | -1.48% | 174,301 | 28.29 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.75 | 6.75 | 6.75 | -1.32% | 200 | 0.03 |
| Sep 22, 2026 | 6.40 | 6.84 | 6.40 | 6.84 | 6.84 | +7.38% | 13,854 | 2.32 |
| Sep 21, 2026 | 5.98 | 6.40 | 5.94 | 6.37 | 6.37 | +5.92% | 12,921 | 2.23 |
| Sep 18, 2026 | 6.32 | 6.32 | 6.00 | 6.01 | 6.01 | -2.37% | 30,645 | 5.77 |
| Sep 17, 2026 | 6.26 | 6.26 | 6.14 | 6.16 | 6.16 | +0.65% | 41,952 | 8.99 |
| Sep 16, 2026 | 6.20 | 6.30 | 6.10 | 6.12 | 6.12 | -1.61% | 16,879 | 3.79 |
| Sep 15, 2026 | 6.70 | 6.70 | 6.12 | 6.22 | 6.22 | -6.61% | 10,619 | 2.48 |
| Sep 14, 2026 | 6.86 | 6.86 | 6.66 | 6.66 | 6.66 | +2.15% | 3,007 | 0.71 |
| Sep 11, 2026 | 6.98 | 6.98 | 6.52 | 6.52 | 6.52 | -4.40% | 3,946 | 0.94 |
| Sep 10, 2026 | 7.04 | 7.04 | 6.82 | 6.82 | 6.82 | -1.73% | 1,940 | 0.46 |
| Sep 09, 2026 | 7.10 | 7.14 | 6.94 | 6.94 | 6.94 | -2.80% | 2,406 | 0.58 |
| Sep 08, 2026 | 7.38 | 7.56 | 7.06 | 7.14 | 7.14 | -1.65% | 3,985 | 0.97 |
| Sep 07, 2026 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | -2.94% | 4,937 | 1.23 |
