Immobel SA IMMO
EURONEXT · Belgium · Finance
€18.55-0.45 (-2.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €19.00 | +1.88% | €18.90 | €19.00 | €18.85 | 271 |
| 2026-09-29 | €18.65 | -1.84% | €18.55 | €18.90 | €18.50 | 3.47K |
| 2026-09-28 | €19.00 | +3.83% | €18.30 | €19.00 | €18.30 | 4.71K |
| 2026-09-25 | €18.30 | -1.08% | €18.60 | €18.60 | €18.25 | 3.58K |
| 2026-09-24 | €18.50 | -0.27% | €18.45 | €18.75 | €18.45 | 1.20K |
| 2026-09-23 | €18.55 | +0.82% | €18.35 | €18.85 | €18.35 | 6.03K |
| 2026-09-22 | €18.40 | -0.81% | €18.75 | €18.80 | €18.40 | 6.97K |
| 2026-09-21 | €18.55 | -2.62% | €19.00 | €19.00 | €18.50 | 7.04K |
| 2026-09-18 | €19.05 | -1.80% | €19.55 | €19.55 | €19.05 | 4.73K |
| 2026-09-17 | €19.40 | -0.77% | €19.40 | €19.60 | €19.35 | 2.72K |
| 2026-09-16 | €19.55 | +1.03% | €19.30 | €19.60 | €19.30 | 4.12K |
| 2026-09-15 | €19.35 | -0.26% | €19.40 | €19.40 | €19.20 | 4.63K |
| 2026-09-14 | €19.40 | -2.51% | €20.00 | €20.20 | €19.20 | 17.57K |
| 2026-09-11 | €19.90 | -1.97% | €20.20 | €20.40 | €19.50 | 20.05K |
| 2026-09-10 | €20.30 | -2.40% | €20.60 | €20.80 | €20.30 | 4.64K |
| 2026-09-09 | €20.80 | -0.48% | €20.80 | €20.90 | €20.60 | 918 |
| 2026-09-08 | €20.90 | -0.48% | €20.50 | €20.90 | €20.50 | 1.07K |
| 2026-09-07 | €21.00 | +3.45% | €20.30 | €21.00 | €20.30 | 1.25K |
| 2026-09-04 | €20.30 | +0.50% | €20.30 | €20.40 | €20.20 | 1.82K |
| 2026-09-03 | €20.20 | -2.42% | €20.20 | €20.50 | €20.20 | 4.48K |
| 2026-09-02 | €20.70 | -1.43% | €20.70 | €20.70 | €20.20 | 1.07K |
| 2026-09-01 | €21.00 | +2.44% | €20.40 | €21.00 | €20.10 | 5.80K |
| 2026-08-31 | €20.50 | +0.99% | €20.30 | €20.60 | €20.30 | 1.42K |
| 2026-08-28 | €20.30 | -3.33% | €20.50 | €20.70 | €20.30 | 3.96K |
| 2026-08-27 | €21.00 | +2.94% | €20.50 | €21.00 | €20.40 | 1.92K |
| 2026-08-26 | €20.40 | -2.39% | €20.70 | €20.90 | €20.30 | 2.16K |
| 2026-08-25 | €20.90 | +2.96% | €20.40 | €20.90 | €20.40 | 2.00K |
| 2026-08-24 | €20.30 | -0.49% | €20.40 | €20.70 | €20.30 | 786 |
| 2026-08-21 | €20.40 | +0.49% | €20.30 | €20.50 | €20.30 | 1.12K |
| 2026-08-20 | €20.30 | -1.93% | €21.00 | €21.00 | €20.20 | 7.60K |
| 2026-08-19 | €20.70 | +0.49% | €20.50 | €20.80 | €20.50 | 1.11K |
| 2026-08-18 | €20.60 | -0.96% | €20.50 | €20.80 | €20.50 | 2.08K |
| 2026-08-17 | €20.80 | -0.95% | €21.00 | €21.00 | €20.50 | 4.10K |
| 2026-08-14 | €21.00 | 0.00% | €21.00 | €21.00 | €20.80 | 896 |
| 2026-08-13 | €21.00 | 0.00% | €21.20 | €21.20 | €20.80 | 2.40K |
| 2026-08-12 | €21.00 | -0.94% | €21.20 | €21.20 | €20.90 | 2.22K |
| 2026-08-11 | €21.20 | 0.00% | €21.00 | €21.20 | €21.00 | 3.66K |
| 2026-08-10 | €21.20 | -0.93% | €21.50 | €21.50 | €21.10 | 4.38K |
| 2026-08-07 | €21.40 | +0.47% | €21.30 | €21.40 | €21.20 | 1.53K |
| 2026-08-06 | €21.30 | -0.47% | €21.40 | €21.40 | €21.30 | 1.62K |
| 2026-08-05 | €21.40 | -0.47% | €21.70 | €21.70 | €21.40 | 1.35K |
| 2026-08-04 | €21.50 | 0.00% | €21.60 | €21.70 | €21.50 | 426 |
| 2026-08-03 | €21.50 | 0.00% | €21.30 | €21.70 | €21.30 | 448 |
| 2026-07-31 | €21.50 | +1.42% | €21.70 | €21.70 | €21.20 | 1.41K |
| 2026-07-30 | €21.20 | 0.00% | €21.30 | €21.50 | €21.20 | 2.96K |
| 2026-07-29 | €21.20 | -1.85% | €21.60 | €21.60 | €21.20 | 2.02K |
| 2026-07-28 | €21.60 | -0.46% | €22.00 | €22.00 | €21.60 | 620 |
| 2026-07-27 | €21.70 | +0.46% | €21.60 | €21.70 | €21.60 | 1.53K |
| 2026-07-24 | €21.60 | -0.46% | €21.50 | €21.60 | €21.40 | 2.64K |
| 2026-07-23 | €21.70 | -3.56% | €22.00 | €22.20 | €21.60 | 1.56K |
| 2026-07-22 | €22.50 | +2.27% | €21.70 | €22.50 | €21.70 | 2.18K |
| 2026-07-21 | €22.00 | +2.33% | €22.20 | €22.20 | €21.60 | 282 |
| 2026-07-20 | €21.50 | -2.27% | €22.00 | €22.00 | €21.50 | 4.29K |
| 2026-07-17 | €22.00 | 0.00% | €22.00 | €22.10 | €21.50 | 855 |
| 2026-07-16 | €22.00 | +1.85% | €21.80 | €22.00 | €21.50 | 770 |
| 2026-07-15 | €21.60 | 0.00% | €21.60 | €21.90 | €21.50 | 2.08K |
| 2026-07-14 | €21.60 | -2.26% | €22.10 | €22.10 | €21.60 | 1.37K |
| 2026-07-13 | €22.10 | +0.45% | €22.00 | €22.10 | €21.80 | 2.19K |
| 2026-07-10 | €22.00 | -0.90% | €22.00 | €22.00 | €21.80 | 3.19K |
| 2026-07-09 | €22.20 | +0.91% | €22.30 | €22.30 | €22.00 | 1.81K |
| 2026-07-08 | €22.00 | -0.90% | €22.20 | €22.30 | €22.00 | 2.86K |
| 2026-07-07 | €22.20 | -1.33% | €22.70 | €22.70 | €22.20 | 3.19K |
| 2026-07-06 | €22.50 | -0.44% | €22.60 | €22.90 | €22.50 | 2.00K |
| 2026-07-03 | €22.60 | -1.74% | €22.60 | €22.90 | €22.60 | 978 |
| 2026-07-02 | €23.00 | -1.71% | €22.90 | €23.20 | €22.60 | 3.02K |
| 2026-07-01 | €23.40 | 0.00% | €23.40 | €23.40 | €22.80 | 404 |
| 2026-06-30 | €23.40 | +2.18% | €22.90 | €23.40 | €22.90 | 798 |
| 2026-06-29 | €22.90 | -1.29% | €23.60 | €23.60 | €22.90 | 1.98K |
| 2026-06-26 | €23.20 | +1.75% | €22.90 | €23.40 | €22.90 | 1.42K |
| 2026-06-25 | €22.80 | +0.88% | €22.90 | €22.90 | €22.40 | 695 |
| 2026-06-24 | €22.60 | +1.80% | €22.50 | €22.80 | €22.40 | 1.36K |
| 2026-06-23 | €22.20 | -5.13% | €22.80 | €22.90 | €22.20 | 1.11K |
| 2026-06-22 | €23.40 | -0.85% | €23.60 | €23.60 | €23.10 | 672 |
| 2026-06-19 | €23.60 | -1.67% | €23.80 | €23.80 | €22.90 | 1.82K |
| 2026-06-18 | €24.00 | +4.35% | €23.00 | €24.00 | €23.00 | 7.64K |
| 2026-06-17 | €23.00 | +5.99% | €21.70 | €23.10 | €21.60 | 7.19K |
| 2026-06-16 | €21.70 | +0.93% | €21.50 | €21.70 | €21.40 | 5.85K |
| 2026-06-15 | €21.50 | +3.37% | €20.70 | €21.50 | €20.70 | 4.73K |
| 2026-06-12 | €20.80 | -0.95% | €20.80 | €21.00 | €20.80 | 994 |
| 2026-06-11 | €21.00 | -1.41% | €21.00 | €21.20 | €20.80 | 1.20K |
| 2026-06-10 | €21.30 | +2.90% | €20.90 | €21.30 | €20.80 | 4.81K |
| 2026-06-09 | €20.70 | -0.96% | €21.50 | €21.50 | €20.70 | 1.51K |
| 2026-06-08 | €20.90 | +1.46% | €20.80 | €21.60 | €20.70 | 12.11K |
| 2026-06-05 | €20.60 | -2.83% | €21.30 | €21.30 | €20.60 | 6.45K |
| 2026-06-04 | €21.20 | -0.47% | €21.30 | €21.40 | €20.80 | 2.45K |
| 2026-06-03 | €21.30 | 0.00% | €21.30 | €21.50 | €21.00 | 1.33K |
| 2026-06-02 | €21.30 | 0.00% | €21.30 | €21.30 | €20.80 | 5.90K |
| 2026-06-01 | €21.30 | -0.47% | €21.80 | €21.80 | €21.30 | 3.47K |
| 2026-05-29 | €21.40 | -0.93% | €21.40 | €21.80 | €21.40 | 2.26K |
| 2026-05-28 | €21.60 | +0.47% | €21.50 | €21.80 | €21.50 | 1.61K |