Home Invest Belgium SA HOMI
EURONEXT · Belgium · Finance
€17.24-0.22 (-1.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.24 | -1.26% | €17.50 | €17.62 | €17.22 | 8.39K |
| 2026-09-30 | €17.46 | -1.24% | €17.70 | €17.86 | €17.42 | 12.28K |
| 2026-09-29 | €17.68 | +0.80% | €17.54 | €17.84 | €17.54 | 7.01K |
| 2026-09-28 | €17.54 | -0.11% | €17.70 | €17.82 | €17.54 | 5.23K |
| 2026-09-25 | €17.56 | -0.34% | €17.62 | €17.78 | €17.56 | 5.56K |
| 2026-09-24 | €17.62 | -1.12% | €17.72 | €17.80 | €17.56 | 9.40K |
| 2026-09-23 | €17.82 | -0.67% | €17.96 | €18.00 | €17.78 | 7.30K |
| 2026-09-22 | €17.94 | +0.22% | €17.90 | €18.00 | €17.78 | 9.51K |
| 2026-09-21 | €17.90 | +0.34% | €17.90 | €18.02 | €17.84 | 9.61K |
| 2026-09-18 | €17.84 | -1.11% | €18.04 | €18.08 | €17.82 | 11.46K |
| 2026-09-17 | €18.04 | +0.11% | €18.04 | €18.18 | €18.02 | 4.90K |
| 2026-09-16 | €18.02 | -0.22% | €18.06 | €18.20 | €18.02 | 6.80K |
| 2026-09-15 | €18.06 | -0.22% | €18.12 | €18.20 | €17.94 | 12.02K |
| 2026-09-14 | €18.10 | +0.11% | €18.08 | €18.28 | €18.08 | 14.96K |
| 2026-09-11 | €18.08 | -0.44% | €18.18 | €18.28 | €18.08 | 9.46K |
| 2026-09-10 | €18.16 | -2.16% | €18.60 | €18.68 | €18.16 | 17.64K |
| 2026-09-09 | €18.56 | -0.96% | €18.68 | €18.82 | €18.56 | 13.18K |
| 2026-09-08 | €18.74 | +0.32% | €18.70 | €18.80 | €18.62 | 7.86K |
| 2026-09-07 | €18.68 | -1.89% | €18.94 | €18.94 | €18.68 | 5.38K |
| 2026-09-04 | €19.04 | +1.17% | €18.98 | €19.06 | €18.90 | 4.63K |
| 2026-09-03 | €18.82 | -1.05% | €19.00 | €19.20 | €18.82 | 12.35K |
| 2026-09-02 | €19.02 | -0.31% | €18.96 | €19.14 | €18.92 | 4.85K |
| 2026-09-01 | €19.08 | -0.42% | €19.08 | €19.10 | €18.98 | 4.51K |
| 2026-08-31 | €19.16 | +1.05% | €18.94 | €19.16 | €18.84 | 5.66K |
| 2026-08-28 | €18.96 | +0.32% | €18.98 | €19.02 | €18.78 | 7.78K |
| 2026-08-27 | €18.90 | -0.21% | €18.84 | €18.98 | €18.84 | 2.80K |
| 2026-08-26 | €18.94 | -0.94% | €19.02 | €19.12 | €18.82 | 9.29K |
| 2026-08-25 | €19.12 | -0.10% | €19.18 | €19.22 | €19.06 | 8.26K |
| 2026-08-24 | €19.14 | 0.00% | €19.20 | €19.26 | €19.10 | 7.30K |
| 2026-08-21 | €19.14 | +1.70% | €18.82 | €19.14 | €18.82 | 2.86K |
| 2026-08-20 | €18.82 | +0.32% | €18.96 | €18.98 | €18.76 | 7.29K |
| 2026-08-19 | €18.76 | -0.85% | €18.94 | €19.10 | €18.76 | 13.24K |
| 2026-08-18 | €18.92 | -1.87% | €19.26 | €19.26 | €18.92 | 9.72K |
| 2026-08-17 | €19.28 | -1.63% | €19.52 | €19.52 | €19.12 | 4.61K |
| 2026-08-14 | €19.60 | +1.87% | €19.24 | €19.60 | €19.24 | 2.86K |
| 2026-08-13 | €19.24 | -0.72% | €19.32 | €19.50 | €19.24 | 4.80K |
| 2026-08-12 | €19.38 | -0.82% | €19.50 | €19.52 | €19.30 | 6.95K |
| 2026-08-11 | €19.54 | -1.01% | €19.68 | €19.72 | €19.50 | 4.63K |
| 2026-08-10 | €19.74 | -0.40% | €19.82 | €19.86 | €19.68 | 6.01K |
| 2026-08-07 | €19.82 | +0.30% | €19.76 | €19.90 | €19.64 | 4.07K |
| 2026-08-06 | €19.76 | +0.20% | €19.72 | €19.94 | €19.66 | 7.18K |
| 2026-08-05 | €19.72 | -1.65% | €19.96 | €20.05 | €19.72 | 9.25K |
| 2026-08-04 | €20.05 | -0.50% | €20.05 | €20.10 | €19.90 | 3.71K |
| 2026-08-03 | €20.15 | 0.00% | €20.20 | €20.45 | €19.86 | 9.15K |
| 2026-07-31 | €20.15 | -0.25% | €20.10 | €20.30 | €19.86 | 6.05K |
| 2026-07-30 | €20.20 | +0.75% | €19.98 | €20.55 | €19.98 | 20.36K |
| 2026-07-29 | €20.05 | -0.74% | €20.00 | €20.05 | €19.82 | 7.11K |
| 2026-07-28 | €20.20 | +1.51% | €20.05 | €20.35 | €19.92 | 13.55K |
| 2026-07-27 | €19.90 | +0.10% | €19.90 | €20.20 | €19.90 | 8.18K |
| 2026-07-24 | €19.88 | +0.81% | €19.82 | €19.90 | €19.72 | 4.72K |
| 2026-07-23 | €19.72 | -0.70% | €19.84 | €19.96 | €19.72 | 6.85K |
| 2026-07-22 | €19.86 | +2.06% | €19.50 | €19.96 | €19.40 | 7.03K |
| 2026-07-21 | €19.46 | -0.21% | €19.50 | €19.50 | €19.38 | 1.27K |
| 2026-07-20 | €19.50 | +0.52% | €19.40 | €19.70 | €19.38 | 6.83K |
| 2026-07-17 | €19.40 | +0.83% | €19.22 | €19.44 | €19.20 | 7.92K |
| 2026-07-16 | €19.24 | +0.94% | €19.10 | €19.24 | €18.96 | 6.15K |
| 2026-07-15 | €19.06 | 0.00% | €19.02 | €19.06 | €18.92 | 8.44K |
| 2026-07-14 | €19.06 | +0.42% | €18.98 | €19.06 | €18.92 | 7.96K |
| 2026-07-13 | €18.98 | +0.21% | €18.90 | €19.12 | €18.88 | 6.69K |
| 2026-07-10 | €18.94 | -0.42% | €19.08 | €19.20 | €18.84 | 7.84K |
| 2026-07-09 | €19.02 | +0.42% | €18.94 | €19.14 | €18.70 | 5.43K |
| 2026-07-08 | €18.94 | -2.17% | €19.36 | €19.36 | €18.90 | 6.51K |
| 2026-07-07 | €19.36 | +1.15% | €19.08 | €19.36 | €18.80 | 7.58K |
| 2026-07-06 | €19.14 | -0.31% | €19.30 | €19.38 | €19.12 | 2.41K |
| 2026-07-03 | €19.20 | -0.31% | €19.26 | €19.46 | €19.20 | 4.35K |
| 2026-07-02 | €19.26 | +0.73% | €19.08 | €19.30 | €19.00 | 7.95K |
| 2026-07-01 | €19.12 | -0.10% | €19.18 | €19.28 | €19.00 | 5.13K |
| 2026-06-30 | €19.14 | -1.34% | €19.30 | €19.36 | €19.14 | 2.27K |
| 2026-06-29 | €19.40 | +0.52% | €19.30 | €19.40 | €19.12 | 4.15K |
| 2026-06-26 | €19.30 | -0.21% | €19.34 | €19.43 | €19.20 | 6.16K |
| 2026-06-25 | €19.34 | +0.10% | €19.32 | €19.40 | €19.12 | 4.10K |
| 2026-06-24 | €19.32 | +1.15% | €19.04 | €19.44 | €19.02 | 8.72K |
| 2026-06-23 | €19.10 | -1.44% | €19.20 | €19.22 | €19.10 | 2.92K |
| 2026-06-22 | €19.38 | +1.47% | €19.12 | €19.38 | €19.02 | 7.57K |
| 2026-06-19 | €19.10 | -1.55% | €19.40 | €19.48 | €19.10 | 8.60K |
| 2026-06-18 | €19.40 | -0.41% | €19.50 | €19.50 | €19.22 | 4.14K |
| 2026-06-17 | €19.48 | -0.61% | €19.64 | €19.70 | €19.32 | 6.21K |
| 2026-06-16 | €19.60 | -1.41% | €19.80 | €19.80 | €19.58 | 5.65K |
| 2026-06-15 | €19.88 | +0.10% | €20.05 | €20.20 | €19.74 | 20.18K |
| 2026-06-12 | €19.86 | -0.30% | €20.55 | €20.60 | €19.86 | 18.35K |
| 2026-06-11 | €19.92 | +4.40% | €19.16 | €19.96 | €19.16 | 20.34K |
| 2026-06-10 | €19.08 | +1.71% | €18.76 | €19.08 | €18.76 | 5.69K |
| 2026-06-09 | €18.76 | +1.08% | €18.62 | €18.98 | €18.62 | 8.90K |
| 2026-06-08 | €18.56 | +0.76% | €18.54 | €18.76 | €18.52 | 12.16K |
| 2026-06-05 | €18.42 | -0.54% | €18.54 | €18.60 | €18.32 | 12.38K |
| 2026-06-04 | €18.52 | -1.80% | €18.86 | €18.86 | €18.40 | 8.84K |
| 2026-06-03 | €18.86 | -0.95% | €19.04 | €19.04 | €18.68 | 8.22K |
| 2026-06-02 | €19.04 | -0.21% | €19.08 | €19.08 | €18.86 | 3.09K |
| 2026-06-01 | €19.08 | -0.52% | €19.20 | €19.30 | €18.92 | 6.35K |
| 2026-05-29 | €19.18 | +0.31% | €19.20 | €19.30 | €18.96 | 7.47K |