BME · ISUR · stock
Inmobiliaria del Sur, S.A. (ISUR) stock price history
Every BME trading session of Inmobiliaria del Sur, S.A. from Nov 12, 2007 to Nov 11, 2026: 4,235 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ISUR adjusted close, 2007 to 2026
- €29.14
- All time high, 2007
- €19.43
- 52 week high, €13.36 low
- 4,235
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ISUR key facts
- Inmobiliaria del Sur, S.A. (ISUR) closed at €16.50 on Nov 11, 2026 on BME.
- ISUR's all time high close is €29.14, set on Nov 12, 2007; its all time low close is €2.15 on Jul 31, 2013.
- ISUR's 52 week range is €13.36 to €19.43.
- ISUR returned +23.5% over the year to Nov 11, 2026 and +165.8% over five years.
- Over ten years ISUR returned +198%, +11.5% a year compounded.
- ISUR's deepest drawdown was -92.6% from Nov 12, 2007 to Jul 31, 2013.
- DataCedar holds 4,235 daily sessions of ISUR history from Nov 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ISUR price chart, 2007 to 2026
ISUR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | 0.0% |
| 6 months | +1.5% |
| Year to date | +21.0% |
| 1 year | +23.5% |
| 3 years | +169.9% |
| 5 years | +165.8% |
| 10 years | +198.3% |
| Since Nov 12, 2007 | -43.4% |
| Compound annual growth, 19.0 years | -2.9% |
ISUR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €29.14 on Nov 12, 2007
- All time low close
- €2.15 on Jul 31, 2013
- 52 week high
- €19.43 on Feb 10, 2026
- 52 week low
- €13.36 on Nov 18, 2025
- Deepest drawdown
- -92.6% from Nov 12, 2007 to Jul 31, 2013, not yet recovered
- Best single session
- +29.0% on Apr 9, 2015
- Worst single session
- -28.1% on Jun 19, 2014
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2013, +291%
- Worst calendar year
- 2014, -61%
ISUR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 12, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €13.55 | €19.43 | €13.55 | €16.50 | +19.3% | 737.6K | 198 |
| 2025 | €8.61 | €14.31 | €8.25 | €13.83 | +70.4% | 775K | 233 |
| 2024 | €6.11 | €8.61 | €6.11 | €8.12 | +32.8% | 576.9K | 228 |
| 2023 | €5.96 | €6.91 | €5.46 | €6.11 | +2.6% | 600.6K | 247 |
| 2022 | €6.45 | €7.07 | €5.72 | €5.96 | -4.1% | 2.2M | 231 |
| 2021 | €5.79 | €6.93 | €5.30 | €6.21 | +9.3% | 875.5K | 241 |
| 2020 | €7.02 | €7.76 | €3.94 | €5.68 | -19.8% | 1M | 242 |
| 2019 | €6.33 | €7.89 | €6.29 | €7.08 | +4.5% | 1.1M | 207 |
| 2018 | €6.64 | €9.24 | €6.28 | €6.78 | +2.0% | 1.6M | 236 |
| 2017 | €5.09 | €7.50 | €5.09 | €6.64 | +30.4% | 2.8M | 232 |
| 2016 | €5.03 | €6.65 | €3.74 | €5.09 | +1.4% | 987.5K | 229 |
| 2015 | €3.78 | €9.80 | €3.64 | €5.03 | +31.8% | 1.4M | 233 |
| 2014 | €9.90 | €9.90 | €3.46 | €3.81 | -61.5% | 827.6K | 237 |
| 2013 | €2.54 | €10.24 | €2.07 | €9.90 | +291.2% | 1.1M | 221 |
| 2012 | €3.43 | €3.65 | €2.28 | €2.53 | -27.3% | 843.8K | 212 |
| 2011 | €7.74 | €7.74 | €3.05 | €3.48 | -54.7% | 290.2K | 213 |
| 2010 | €9.29 | €10.22 | €7.68 | €7.68 | -17.1% | 373.6K | 228 |
| 2009 | €11.02 | €12.88 | €8.36 | €9.26 | -24.3% | 237.7K | 203 |
| 2008 | €24.09 | €24.66 | €11.36 | €12.24 | -49.8% | 194.6K | 135 |
| 2007 | €29.14 | €29.14 | €22.92 | €24.36 | n/a | 19.1K | 29 |
ISUR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €16.50 | -2.1% |
| October 2026 | €16.85 | +0.9% |
| September 2026 | €16.70 | 0.0% |
| August 2026 | €16.70 | +1.8% |
| July 2026 | €16.40 | -1.8% |
| June 2026 | €16.70 | +0.9% |
| May 2026 | €16.55 | +5.0% |
| April 2026 | €15.77 | +4.2% |
| March 2026 | €15.13 | -6.1% |
| February 2026 | €16.11 | +8.6% |
| January 2026 | €14.84 | +7.3% |
| December 2025 | €13.83 | +2.1% |
About the ISUR data
Daily bars. 4,235 sessions from Nov 12, 2007 to Nov 11, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AISUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
ISUR share price history
