Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Instalco AB (4IIA.BE)

2.4500
+0.2240
+(10.06%)
At close: April 30 at 7:35:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.22002.45602.18002.45002.4500-
Apr 29, 20252.88602.88602.22202.22602.2260-
Apr 28, 20252.88002.89002.85402.87402.8740-
Apr 25, 20252.90402.90402.84802.89402.8940-
Apr 24, 20252.75002.90002.72602.89602.8960-
Apr 23, 20252.86202.86202.74802.75202.7520-
Apr 22, 20252.68802.83202.67602.81802.8180-
Apr 17, 20252.67402.70802.64002.70802.7080-
Apr 16, 20252.65602.67602.64402.65602.6560-
Apr 15, 20252.71002.74002.68602.69202.6920-
Apr 14, 20252.61202.71402.60802.69802.6980-
Apr 11, 20252.59202.59202.48602.58002.5800-
Apr 10, 20252.63602.67002.54402.55402.5540-
Apr 9, 20252.48202.63202.39602.63202.6320-
Apr 8, 20252.59402.59402.50802.51202.5120-
Apr 7, 20252.44802.68402.43802.54402.5440-
Apr 4, 20252.85402.85402.61202.62002.6200-
Apr 3, 20252.89002.97802.86602.86602.8660-
Apr 2, 20252.92402.94602.86402.94602.9460-
Apr 1, 20252.85402.95202.84602.92802.9280-
Mar 31, 20252.88002.88002.81802.84202.8420-
Mar 28, 20252.91002.91002.87202.90202.9020-
Mar 27, 20252.92602.92602.84802.92002.9200-
Mar 26, 20252.97402.99002.93402.94402.9440-
Mar 25, 20252.86602.99802.86602.97202.9720-
Mar 24, 20252.93202.93202.80602.85802.8580-
Mar 21, 20253.04803.05002.90602.91202.9120-
Mar 20, 20253.08203.11403.00803.04403.0440-
Mar 19, 20253.11403.11403.06603.08403.0840-
Mar 18, 20253.12403.15603.08003.12003.1200-
Mar 17, 20253.09203.13003.05803.13003.1300-
Mar 14, 20252.95803.08802.95803.08203.0820-
Mar 13, 20252.84802.96602.84802.95002.9500-
Mar 12, 20253.08603.09602.83802.85802.8580-
Mar 11, 20253.13403.14003.05603.08603.0860-
Mar 10, 20253.23003.25203.09803.09803.0980-
Mar 7, 20253.22603.23603.17403.23603.2360-
Mar 6, 20253.14403.23803.14403.20203.2020-
Mar 5, 20253.03003.11603.03003.11003.1100-
Mar 4, 20253.04203.04202.95603.01003.0100-
Mar 3, 20253.02003.08003.02003.06203.0620-
Feb 28, 20253.04403.11403.01403.01403.0140-
Feb 27, 20253.08403.10603.07803.08403.0840-
Feb 26, 20253.10403.10603.05403.07803.0780-
Feb 25, 20252.95803.09402.95803.09403.0940-
Feb 24, 20252.98803.03802.96202.97002.9700-
Feb 21, 20253.00403.00402.95802.96402.9640-
Feb 20, 20252.99203.00402.98403.00003.0000-
Feb 19, 20253.07003.07002.95402.98602.9860-
Feb 18, 20253.11003.12603.07003.07003.0700-
Feb 17, 20253.27003.27003.10803.11003.1100-
Feb 14, 20253.24603.36403.24603.27003.2700-
Feb 13, 20252.95003.25202.95003.24203.2420-
Feb 12, 20252.80802.93802.80802.93602.9360-
Feb 11, 20252.96002.98002.76802.80002.8000-
Feb 10, 20252.90002.96602.90002.96602.9660-
Feb 7, 20252.83402.91602.83402.89802.8980-
Feb 6, 20252.80802.84002.73802.83402.8340-
Feb 5, 20252.73002.80202.70202.80002.8000-
Feb 4, 20252.73402.75802.73002.74002.7400-
Feb 3, 20252.65202.73602.64402.73002.7300-
Jan 31, 20252.74602.76202.73602.74202.7420-
Jan 30, 20252.71202.78402.71202.75402.7540-
Jan 29, 20252.75602.75602.69002.70402.7040-
Jan 28, 20252.57602.73002.57402.73002.7300-
Jan 27, 20252.54402.58402.54202.58202.5820-
Jan 24, 20252.60202.63202.56002.57602.5760-
Jan 23, 20252.60002.61402.56802.59602.5960-
Jan 22, 20252.63802.67002.60202.60202.6020-
Jan 21, 20252.60202.63402.60202.63402.6340-
Jan 20, 20252.72002.72002.60402.60402.6040-
Jan 17, 20252.80802.81402.71202.71202.7120-
Jan 16, 20252.81002.81002.77402.81002.8100-
Jan 15, 20252.67402.79202.67402.79202.7920-
Jan 14, 20252.69802.77002.66802.67002.6700-
Jan 13, 20252.65802.69602.65002.68602.6860-
Jan 10, 20252.62802.74602.62802.68802.6880-
Jan 9, 20252.64802.65802.61602.63402.6340-
Jan 8, 20252.75402.77402.64402.65002.6500-
Jan 7, 20252.88002.90402.75602.76202.7620-
Jan 6, 20252.83802.89202.83802.88602.8860-
Jan 3, 20252.90602.90602.82602.82802.8280-
Jan 2, 20252.88802.91402.88402.89202.8920-
Dec 30, 20242.83802.89002.83802.85202.8520-
Dec 27, 20242.85402.88802.83802.84202.8420-
Dec 23, 20242.78402.85402.70802.85402.8540-
Dec 20, 20242.74202.81002.74202.79402.7940-
Dec 19, 20242.81002.82202.75602.76202.7620-
Dec 18, 20242.91402.94802.81202.83602.8360-
Dec 17, 20243.04203.08802.91402.92202.9220-
Dec 16, 20242.99803.06002.95803.06003.0600-
Dec 13, 20242.96803.03202.96803.00803.0080-
Dec 12, 20242.99203.01202.97002.97402.9740-
Dec 11, 20242.94602.99602.90402.98802.9880-
Dec 10, 20242.91802.96002.91002.94202.9420-
Dec 9, 20242.88202.95802.87402.93002.9300-
Dec 6, 20242.80402.88002.80402.86602.8660-
Dec 5, 20242.75602.83202.75602.80402.8040-
Dec 4, 20242.70202.76202.70202.75402.7540-
Dec 3, 20242.70002.70602.65602.70602.7060-
Dec 2, 20242.64202.70202.64202.70202.7020-
Nov 29, 20242.63002.66802.63002.66602.6660-
Nov 28, 20242.66402.67802.63402.63802.6380-
Nov 27, 20242.70202.70802.64402.64602.6460-
Nov 26, 20242.71202.71202.68602.70202.7020-
Nov 25, 20242.67602.72802.67602.72802.7280-
Nov 22, 20242.61602.66602.57202.66602.6660-
Nov 21, 20242.59602.61202.55602.61202.6120-
Nov 20, 20242.62002.62002.56202.58402.5840-
Nov 19, 20242.49202.61002.49202.60602.6060-
Nov 18, 20242.52002.52002.49002.49002.4900-
Nov 15, 20242.58402.59002.50602.50602.5060-
Nov 14, 20242.59002.60802.59002.59402.5940-
Nov 13, 20242.59002.61002.56802.59602.5960-
Nov 12, 20242.68202.68202.59602.59802.5980-
Nov 11, 20242.67402.74802.67402.71002.7100-
Nov 8, 20242.70602.71002.66002.66002.6600-
Nov 7, 20242.69602.72802.69602.71202.7120-
Nov 6, 20242.74602.76002.68802.69202.6920-
Nov 5, 20242.79602.79602.69802.72602.7260-
Nov 4, 20242.80602.81202.77402.79402.7940-
Nov 1, 20242.79602.81802.78202.79402.7940-
Oct 31, 20242.80202.81402.76202.79402.7940-
Oct 30, 20242.82002.88402.81802.82402.8240-
Oct 29, 20242.93202.93202.82802.82802.8280-
Oct 28, 20242.96803.04602.92202.93202.9320-
Oct 25, 20242.96203.01802.87802.94202.9420-
Oct 24, 20243.25603.38803.25603.34403.3440-
Oct 23, 20243.34803.34803.23803.23803.2380-
Oct 22, 20243.37803.39203.30603.35003.3500-
Oct 21, 20243.42803.45403.38403.38803.3880-
Oct 18, 20243.42603.48203.42603.44003.4400-
Oct 17, 20243.37803.44803.35403.43603.4360-
Oct 16, 20243.42603.42803.36403.37403.3740-
Oct 15, 20243.38403.47403.38403.43003.4300-
Oct 14, 20243.39403.42603.32003.38403.3840-
Oct 11, 20243.37603.39403.33403.39003.3900-
Oct 10, 20243.47403.47603.37203.37603.3760-
Oct 9, 20243.47803.48003.44203.48003.4800-
Oct 8, 20243.45003.50403.44003.47203.4720-
Oct 7, 20243.61003.61003.48603.49403.4940-
Oct 4, 20243.58003.62403.58003.61603.6160-
Oct 3, 20243.48203.60403.48203.57603.5760-
Oct 2, 20243.65203.66403.49403.49603.4960-
Oct 1, 20243.70003.72403.64603.66003.6600-
Sep 30, 20243.83403.83403.65803.69603.6960-
Sep 27, 20243.98603.98603.82803.82803.8280-
Sep 26, 20244.00204.03403.96003.99403.9940-
Sep 25, 20243.82003.96803.82003.95203.9520-
Sep 24, 20243.82803.84803.80803.83803.8380-
Sep 23, 20243.81003.94803.79803.81203.8120-
Sep 20, 20243.96203.96203.79803.80803.8080-
Sep 19, 20243.99004.05403.98003.98003.9800-
Sep 18, 20243.97803.97803.93203.96403.9640-
Sep 17, 20244.08604.08603.95203.97203.9720-
Sep 16, 20244.11004.11004.05204.07804.0780-
Sep 13, 20244.03804.11204.02004.11004.1100-
Sep 12, 20244.03804.04404.00004.03404.0340-
Sep 11, 20243.98004.02603.94404.01804.0180-
Sep 10, 20243.90003.99803.90003.98003.9800-
Sep 9, 20243.87203.93803.87203.91803.9180-
Sep 6, 20243.80203.92003.80203.85603.8560-
Sep 5, 20243.85003.85003.76203.80403.8040-
Sep 4, 20243.79803.85603.79603.84603.8460-
Sep 3, 20243.94603.94603.82203.82203.8220-
Sep 2, 20244.03604.03603.94403.94803.9480-
Aug 30, 20244.04004.08004.00404.03404.0340-
Aug 29, 20244.02804.06004.00004.03204.0320-
Aug 28, 20244.02404.07404.02004.03204.0320-
Aug 27, 20244.04604.04603.99404.02204.0220-
Aug 26, 20244.21004.21004.02004.04604.0460-
Aug 23, 20244.26004.29004.16804.21804.2180-
Aug 22, 20244.53004.53004.14004.24604.2460-
Aug 21, 20244.55404.62404.50004.53404.5340-
Aug 20, 20244.49004.55404.48204.55004.5500-
Aug 19, 20244.44004.49804.44004.48404.4840-
Aug 16, 20244.59804.60804.40804.44404.4440-
Aug 15, 20244.48404.59004.47004.58804.5880-
Aug 14, 20244.43204.49204.38804.46604.4660-
Aug 13, 20244.39204.47804.38004.42204.4220-
Aug 12, 20244.37004.47204.35804.38004.3800-
Aug 9, 20244.29204.46204.29204.36204.3620-
Aug 8, 20244.23204.30004.20004.29604.2960-
Aug 7, 20244.14804.32004.14804.20804.2080-
Aug 6, 20244.14204.18404.05204.12804.1280-
Aug 5, 20244.11004.11003.97804.09404.0940-
Aug 2, 20244.24004.24204.15004.22004.2200-
Aug 1, 20244.39204.39404.27204.27404.2740-
Jul 31, 20244.36004.40204.35004.39604.3960-
Jul 30, 20244.29004.36804.29004.31404.3140-
Jul 29, 20244.32004.36204.28004.29404.2940-
Jul 26, 20244.19804.31204.19804.30204.3020-
Jul 25, 20244.37604.37604.13204.20204.2020-
Jul 24, 20244.43804.47204.39404.40604.4060-
Jul 23, 20244.50804.51604.42404.45604.4560-
Jul 22, 20244.49804.53804.48004.52404.5240-
Jul 19, 20244.35804.49204.35804.48004.4800-
Jul 18, 20244.23404.35404.20204.34004.3400-
Jul 17, 20244.20404.23604.16804.22804.2280-
Jul 16, 20244.22404.33604.16604.22204.2220-
Jul 15, 20244.27204.28004.16804.24404.2440-
Jul 12, 20243.89004.30603.89004.29604.2960-
Jul 11, 20243.83003.91203.78403.88803.8880-
Jul 10, 20243.82003.87003.81203.82803.8280-
Jul 9, 20243.86003.90403.82403.82603.8260-
Jul 8, 20243.69803.86803.69803.86603.8660-
Jul 5, 20243.60603.71403.60603.71403.7140-
Jul 4, 20243.60003.62003.56203.60203.6020-
Jul 3, 20243.54403.61403.52203.59603.5960-
Jul 2, 20243.58003.59003.51803.52403.5240-
Jul 1, 20243.62203.62203.58003.59203.5920-
Jun 28, 20243.54803.62003.54803.57003.5700-
Jun 27, 20243.59603.59603.53803.54403.5440-
Jun 26, 20243.76403.76403.59203.59203.5920-
Jun 25, 20243.74203.82603.73403.75003.7500-
Jun 24, 20243.90003.96003.74203.74803.7480-
Jun 21, 20243.92403.92403.88003.89603.8960-
Jun 20, 20243.81803.95603.81803.92403.9240-
Jun 19, 20243.83603.83803.80403.80603.8060-
Jun 18, 20243.84203.84803.79803.83203.8320-
Jun 17, 20243.82803.84003.79003.83203.8320-
Jun 14, 20243.80603.82803.76003.81003.8100-
Jun 13, 20243.90403.90403.78403.79803.7980-
Jun 12, 20243.79003.92203.76603.91003.9100-
Jun 11, 20243.69403.77803.69403.77803.7780-
Jun 10, 20243.63003.71403.63003.69803.6980-
Jun 7, 20243.56003.66603.56003.65203.6520-
Jun 6, 20243.46803.57403.46803.56403.5640-
Jun 5, 20243.46803.55403.45803.55403.5540-
Jun 4, 20243.34203.45603.33203.44803.4480-
Jun 3, 20243.53803.53803.33803.34203.3420-
May 31, 20243.42803.51403.42803.51003.5100-
May 30, 20243.42403.46003.35803.42003.4200-
May 29, 20243.57403.58003.44203.44403.4440-
May 28, 20243.65403.72403.58403.58403.5840-
May 27, 20243.62403.66003.62203.65203.6520-
May 24, 20243.50603.62203.48803.61803.6180-
May 23, 20243.45203.55803.45003.50803.5080-
May 22, 20243.24803.44203.24003.43403.4340-
May 21, 20243.31003.31403.23203.24403.2440-
May 20, 20243.32003.35203.30403.30803.3080-
May 17, 20243.28603.32003.27603.32003.3200-
May 16, 20243.34003.36003.29203.29203.2920-
May 15, 20243.28203.36603.28203.33203.3320-
May 14, 20243.28203.32003.25403.27403.2740-
May 13, 20243.25603.31803.24803.28203.2820-
May 10, 20243.10803.29203.10803.25403.2540-
May 9, 20243.08403.10603.08203.10603.1060-
May 8, 20243.07403.16403.05803.09203.0920-
May 7, 2024 0.0615196 Dividend
May 7, 20243.10003.10203.06403.08003.0800-
May 6, 20243.05803.15603.05803.15602.4760-
May 3, 20243.35603.35603.05203.06002.4007-
May 2, 20243.30403.40003.28803.35602.6329-
Apr 30, 20243.37403.37603.29203.29202.5827-

Related Tickers

1547.HK IBI GROUP HLDGS
0.207
-0.48%
 
1926.T Raito Kogyo Co., Ltd.
2,646.00
-0.38%
 
PAL.MI Palingeo S.p.A.
5.52
-1.78%
 
0R8M.IL SPIE SA
42.90
+1.25%
 
CONSTI.HE Consti Oyj
10.45
+1.46%
 
NETEL.ST Netel Holding AB (publ)
10.32
-0.77%
 
CVL.AX Civmec Limited
0.8400
-2.33%
 
SPEN.TA Shapir Engineering and Industry Ltd
2,538.00
+1.08%
 
VANL.L Van Elle Holdings plc
35.00
0.00%
 
RATO-B.ST Ratos AB (publ)
32.84
+2.82%