Instalco AB (4IIA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:13PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.3560 | 3.3560 | 3.1320 | 3.1420 | 3.1420 | 401 |
| 02 May 2024 | 3.3040 | 3.4000 | 3.2880 | 3.3560 | 3.3560 | - |
| 30 Apr 2024 | 3.3740 | 3.3760 | 3.2920 | 3.2920 | 3.2920 | - |
| 29 Apr 2024 | 3.3180 | 3.3820 | 3.2260 | 3.3760 | 3.3760 | - |
| 26 Apr 2024 | 3.2700 | 3.3540 | 3.2700 | 3.3080 | 3.3080 | - |
| 25 Apr 2024 | 3.2760 | 3.3480 | 3.2020 | 3.2420 | 3.2420 | - |
| 24 Apr 2024 | 3.2620 | 3.2880 | 3.1980 | 3.2860 | 3.2860 | - |
| 23 Apr 2024 | 3.0960 | 3.2520 | 3.0960 | 3.2520 | 3.2520 | - |
| 22 Apr 2024 | 3.1140 | 3.1140 | 3.0420 | 3.0940 | 3.0940 | - |
| 19 Apr 2024 | 3.1200 | 3.1620 | 3.0240 | 3.0800 | 3.0800 | - |
| 18 Apr 2024 | 3.0200 | 3.1760 | 3.0200 | 3.1560 | 3.1560 | - |
| 17 Apr 2024 | 3.2960 | 3.3380 | 2.9980 | 3.0040 | 3.0040 | - |
| 16 Apr 2024 | 3.3040 | 3.3260 | 3.2700 | 3.3260 | 3.3260 | - |
| 15 Apr 2024 | 3.4040 | 3.4040 | 3.2960 | 3.3300 | 3.3300 | - |
| 12 Apr 2024 | 3.4600 | 3.5400 | 3.3660 | 3.3660 | 3.3660 | - |
| 11 Apr 2024 | 3.4120 | 3.4860 | 3.3580 | 3.4480 | 3.4480 | - |
| 10 Apr 2024 | 3.6500 | 3.6500 | 3.3200 | 3.4060 | 3.4060 | - |
| 09 Apr 2024 | 3.7600 | 3.7600 | 3.6260 | 3.6340 | 3.6340 | - |
| 08 Apr 2024 | 3.7400 | 3.8080 | 3.6860 | 3.7660 | 3.7660 | - |
| 05 Apr 2024 | 3.7480 | 3.8200 | 3.7300 | 3.7400 | 3.7400 | - |
| 04 Apr 2024 | 3.7200 | 3.8120 | 3.7140 | 3.7500 | 3.7500 | - |
| 03 Apr 2024 | 3.6960 | 3.7260 | 3.6200 | 3.7180 | 3.7180 | - |
| 02 Apr 2024 | 3.6520 | 3.7680 | 3.6340 | 3.7100 | 3.7100 | - |
| 28 Mar 2024 | 3.7920 | 3.7920 | 3.6620 | 3.6660 | 3.6660 | - |
| 27 Mar 2024 | 3.7220 | 3.8020 | 3.6300 | 3.8020 | 3.8020 | - |
| 26 Mar 2024 | 3.7040 | 3.7740 | 3.6660 | 3.7240 | 3.7240 | - |
| 25 Mar 2024 | 3.7180 | 3.7240 | 3.6520 | 3.6980 | 3.6980 | - |
| 22 Mar 2024 | 3.6040 | 3.7400 | 3.6040 | 3.7180 | 3.7180 | - |
| 21 Mar 2024 | 3.4720 | 3.6340 | 3.4720 | 3.6200 | 3.6200 | - |
| 20 Mar 2024 | 3.3880 | 3.4520 | 3.3740 | 3.4520 | 3.4520 | - |
| 19 Mar 2024 | 3.3600 | 3.4000 | 3.3480 | 3.3920 | 3.3920 | - |
| 18 Mar 2024 | 3.4980 | 3.4980 | 3.3280 | 3.3660 | 3.3660 | - |
| 15 Mar 2024 | 3.4800 | 3.5120 | 3.4800 | 3.4980 | 3.4980 | - |
| 14 Mar 2024 | 3.4900 | 3.5000 | 3.4720 | 3.4900 | 3.4900 | - |
| 13 Mar 2024 | 3.5040 | 3.5040 | 3.4720 | 3.4920 | 3.4920 | - |
| 12 Mar 2024 | 3.4360 | 3.5000 | 3.4320 | 3.5000 | 3.5000 | - |
| 11 Mar 2024 | 3.4220 | 3.4480 | 3.4160 | 3.4200 | 3.4200 | - |
| 08 Mar 2024 | 3.3440 | 3.4480 | 3.3440 | 3.4360 | 3.4360 | - |
| 07 Mar 2024 | 3.2700 | 3.3520 | 3.2560 | 3.3460 | 3.3460 | - |
| 06 Mar 2024 | 3.2260 | 3.2840 | 3.2220 | 3.2760 | 3.2760 | - |
| 05 Mar 2024 | 3.1800 | 3.2880 | 3.1740 | 3.2060 | 3.2060 | - |
| 04 Mar 2024 | 3.3760 | 3.3840 | 3.1920 | 3.1940 | 3.1940 | - |
| 01 Mar 2024 | 3.3800 | 3.3920 | 3.3220 | 3.3800 | 3.3800 | - |
| 29 Feb 2024 | 3.4920 | 3.5280 | 3.3540 | 3.3700 | 3.3700 | - |
| 28 Feb 2024 | 3.5260 | 3.5260 | 3.4600 | 3.4840 | 3.4840 | - |
| 27 Feb 2024 | 3.4920 | 3.5580 | 3.4800 | 3.5300 | 3.5300 | - |
| 26 Feb 2024 | 3.4300 | 3.5300 | 3.4140 | 3.5060 | 3.5060 | - |
| 23 Feb 2024 | 3.5020 | 3.5020 | 3.4340 | 3.4380 | 3.4380 | - |
| 22 Feb 2024 | 3.4520 | 3.5240 | 3.4520 | 3.5020 | 3.5020 | - |
| 21 Feb 2024 | 3.4900 | 3.4900 | 3.4140 | 3.4340 | 3.4340 | - |
| 20 Feb 2024 | 3.5060 | 3.5680 | 3.4720 | 3.4760 | 3.4760 | - |
| 19 Feb 2024 | 3.6320 | 3.6340 | 3.4680 | 3.5120 | 3.5120 | - |
| 16 Feb 2024 | 3.5360 | 3.6620 | 3.4920 | 3.6380 | 3.6380 | - |
| 15 Feb 2024 | 3.5960 | 3.5960 | 3.3560 | 3.5320 | 3.5320 | - |
| 14 Feb 2024 | 3.5760 | 3.6040 | 3.5560 | 3.5880 | 3.5880 | - |
| 13 Feb 2024 | 3.5980 | 3.6580 | 3.5140 | 3.5640 | 3.5640 | - |
| 12 Feb 2024 | 3.5520 | 3.6600 | 3.5520 | 3.6000 | 3.6000 | - |
| 09 Feb 2024 | 3.5780 | 3.6400 | 3.5400 | 3.5540 | 3.5540 | - |
| 08 Feb 2024 | 3.5940 | 3.6780 | 3.5760 | 3.5780 | 3.5780 | - |
| 07 Feb 2024 | 3.4980 | 3.5960 | 3.4920 | 3.5940 | 3.5940 | - |
| 06 Feb 2024 | 3.4040 | 3.5680 | 3.4040 | 3.4940 | 3.4940 | - |
| 05 Feb 2024 | 3.6800 | 3.6800 | 3.3260 | 3.3940 | 3.3940 | - |
| 02 Feb 2024 | 3.7760 | 3.8600 | 3.6740 | 3.6840 | 3.6840 | - |
| 01 Feb 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7740 | 3.7740 | - |
| 31 Jan 2024 | 3.7200 | 3.7300 | 3.5740 | 3.7060 | 3.7060 | - |
| 30 Jan 2024 | 3.6560 | 3.7760 | 3.6560 | 3.7260 | 3.7260 | - |
| 29 Jan 2024 | 3.6220 | 3.6500 | 3.5400 | 3.6500 | 3.6500 | - |
| 26 Jan 2024 | 3.6260 | 3.6800 | 3.5960 | 3.6240 | 3.6240 | - |
| 25 Jan 2024 | 3.5660 | 3.6300 | 3.5500 | 3.6300 | 3.6300 | - |
| 24 Jan 2024 | 3.6200 | 3.6300 | 3.5620 | 3.5620 | 3.5620 | - |
| 23 Jan 2024 | 3.5200 | 3.6860 | 3.5200 | 3.6000 | 3.6000 | - |
| 22 Jan 2024 | 3.4860 | 3.5740 | 3.4860 | 3.5060 | 3.5060 | - |
| 19 Jan 2024 | 3.7600 | 3.7600 | 3.4520 | 3.4700 | 3.4700 | - |
| 18 Jan 2024 | 3.6540 | 3.7640 | 3.6540 | 3.7560 | 3.7560 | - |
| 17 Jan 2024 | 3.7840 | 3.7840 | 3.6260 | 3.6500 | 3.6500 | - |
| 16 Jan 2024 | 3.9400 | 3.9400 | 3.8120 | 3.8160 | 3.8160 | - |
| 15 Jan 2024 | 3.8740 | 4.0020 | 3.8420 | 3.9680 | 3.9680 | - |
| 12 Jan 2024 | 3.7340 | 3.8660 | 3.7300 | 3.8640 | 3.8640 | - |
| 11 Jan 2024 | 3.6300 | 3.7880 | 3.6260 | 3.7260 | 3.7260 | - |
| 10 Jan 2024 | 3.6840 | 3.7180 | 3.5860 | 3.6140 | 3.6140 | - |
| 09 Jan 2024 | 3.6720 | 3.7340 | 3.6720 | 3.6880 | 3.6880 | - |
| 08 Jan 2024 | 3.5820 | 3.6680 | 3.5560 | 3.6680 | 3.6680 | - |
| 05 Jan 2024 | 3.5840 | 3.6000 | 3.5380 | 3.5900 | 3.5900 | - |
| 04 Jan 2024 | 3.5360 | 3.6180 | 3.5360 | 3.5940 | 3.5940 | - |
| 03 Jan 2024 | 3.5800 | 3.5800 | 3.4720 | 3.5320 | 3.5320 | - |
| 02 Jan 2024 | 3.6820 | 3.7140 | 3.5760 | 3.5760 | 3.5760 | - |
| 29 Dec 2023 | 3.7600 | 3.7600 | 3.7100 | 3.7340 | 3.7340 | - |
| 28 Dec 2023 | 3.7480 | 3.7580 | 3.7300 | 3.7560 | 3.7560 | - |
| 27 Dec 2023 | 3.6640 | 3.7500 | 3.6640 | 3.7300 | 3.7300 | - |
| 22 Dec 2023 | 3.6660 | 3.6820 | 3.6160 | 3.6640 | 3.6640 | - |
| 21 Dec 2023 | 3.7060 | 3.7060 | 3.6280 | 3.6820 | 3.6820 | - |
| 20 Dec 2023 | 3.7640 | 3.7720 | 3.6900 | 3.6900 | 3.6900 | - |
| 19 Dec 2023 | 3.7020 | 3.8040 | 3.7020 | 3.7600 | 3.7600 | - |
| 18 Dec 2023 | 3.6940 | 3.7020 | 3.6280 | 3.7020 | 3.7020 | - |
| 15 Dec 2023 | 3.6460 | 3.7440 | 3.6460 | 3.6940 | 3.6940 | - |
| 14 Dec 2023 | 3.3420 | 3.6560 | 3.3420 | 3.6420 | 3.6420 | - |
| 13 Dec 2023 | 3.3220 | 3.3260 | 3.2900 | 3.3220 | 3.3220 | - |
| 12 Dec 2023 | 3.3580 | 3.3720 | 3.3180 | 3.3220 | 3.3220 | - |
| 11 Dec 2023 | 3.3500 | 3.3800 | 3.3140 | 3.3520 | 3.3520 | - |
| 08 Dec 2023 | 3.3260 | 3.4100 | 3.3260 | 3.3580 | 3.3580 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.