Cofinimmo SA (EBR:COFB)
Belgium · Delayed Price · Currency is EUR 76.30
+0.55 (0.73%)
Aug 22, 2025, 5:35 PM CET
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 75.75 | 76.30 | 75.30 | 76.30 | 76.30 | 0.73% | 20,383 |
| Aug 21, 2025 | 76.00 | 76.00 | 75.10 | 75.75 | 75.75 | -0.39% | 27,055 |
| Aug 20, 2025 | 75.65 | 76.05 | 75.50 | 76.05 | 76.05 | 0.46% | 19,437 |
| Aug 19, 2025 | 76.20 | 76.25 | 75.70 | 75.70 | 75.70 | -0.72% | 18,628 |
| Aug 18, 2025 | 75.90 | 76.75 | 75.90 | 76.25 | 76.25 | 0.53% | 37,247 |
| Aug 15, 2025 | 76.90 | 76.90 | 75.40 | 75.85 | 75.85 | -1.37% | 22,094 |
| Aug 14, 2025 | 76.70 | 77.70 | 76.30 | 76.90 | 76.90 | 0.20% | 65,525 |
| Aug 13, 2025 | 77.15 | 77.45 | 76.70 | 76.75 | 76.75 | -0.58% | 23,201 |
| Aug 12, 2025 | 77.50 | 78.15 | 77.20 | 77.20 | 77.20 | -0.39% | 22,755 |
| Aug 11, 2025 | 77.50 | 78.35 | 77.45 | 77.50 | 77.50 | -0.06% | 70,672 |
| Aug 8, 2025 | 77.05 | 77.85 | 77.05 | 77.55 | 77.55 | 0.58% | 44,873 |
| Aug 7, 2025 | 77.00 | 77.55 | 76.40 | 77.10 | 77.10 | 0.06% | 37,501 |
| Aug 6, 2025 | 77.40 | 77.75 | 77.05 | 77.05 | 77.05 | 0.52% | 77,126 |
| Aug 5, 2025 | 77.10 | 77.25 | 76.60 | 76.65 | 76.65 | -0.13% | 41,941 |
| Aug 4, 2025 | 76.40 | 77.15 | 76.40 | 76.75 | 76.75 | 1.25% | 49,241 |
| Aug 1, 2025 | 75.70 | 76.25 | 75.05 | 75.80 | 75.80 | -0.72% | 23,762 |
| Jul 31, 2025 | 75.40 | 76.55 | 75.20 | 76.35 | 76.35 | 1.53% | 49,559 |
| Jul 30, 2025 | 75.35 | 75.80 | 74.50 | 75.20 | 75.20 | 0.20% | 35,186 |
| Jul 29, 2025 | 75.50 | 75.60 | 74.55 | 75.05 | 75.05 | -0.66% | 47,100 |
| Jul 28, 2025 | 76.50 | 77.05 | 75.35 | 75.55 | 75.55 | -0.72% | 54,828 |
| Jul 25, 2025 | 75.60 | 76.35 | 75.25 | 76.10 | 76.10 | -0.13% | 24,839 |
| Jul 24, 2025 | 76.25 | 76.25 | 75.70 | 76.20 | 76.20 | -0.07% | 46,913 |
| Jul 23, 2025 | 76.65 | 77.05 | 76.10 | 76.25 | 76.25 | -0.52% | 55,212 |
| Jul 22, 2025 | 76.55 | 76.75 | 75.95 | 76.65 | 76.65 | -0.07% | 39,394 |
| Jul 21, 2025 | 75.85 | 76.80 | 75.70 | 76.70 | 76.70 | 1.59% | 33,310 |
| Jul 18, 2025 | 76.70 | 76.90 | 74.90 | 75.50 | 75.50 | -1.56% | 76,207 |
| Jul 17, 2025 | 76.65 | 77.15 | 76.15 | 76.70 | 76.70 | -0.13% | 47,373 |
| Jul 16, 2025 | 75.50 | 76.80 | 75.50 | 76.80 | 76.80 | 1.39% | 76,284 |
| Jul 15, 2025 | 76.85 | 77.05 | 75.75 | 75.75 | 75.75 | -0.85% | 57,267 |
| Jul 14, 2025 | 75.30 | 77.05 | 75.30 | 76.40 | 76.40 | 0.33% | 60,972 |
| Jul 11, 2025 | 75.85 | 76.15 | 74.85 | 76.15 | 76.15 | 0.40% | 43,097 |
| Jul 10, 2025 | 76.20 | 76.30 | 75.15 | 75.85 | 75.85 | -0.26% | 47,057 |
| Jul 9, 2025 | 75.95 | 76.05 | 75.50 | 76.05 | 76.05 | 0.40% | 30,487 |
| Jul 8, 2025 | 76.00 | 76.10 | 75.65 | 75.75 | 75.75 | -0.39% | 33,506 |
| Jul 7, 2025 | 76.55 | 76.55 | 75.95 | 76.05 | 76.05 | -0.46% | 26,283 |
| Jul 4, 2025 | 76.15 | 76.40 | 75.80 | 76.40 | 76.40 | 0.13% | 26,960 |
| Jul 3, 2025 | 75.75 | 76.50 | 75.75 | 76.30 | 76.30 | 0.59% | 38,166 |
| Jul 2, 2025 | 77.70 | 77.75 | 75.55 | 75.85 | 75.85 | -2.13% | 50,918 |
| Jul 1, 2025 | 77.50 | 78.35 | 77.20 | 77.50 | 77.50 | 0.39% | 64,827 |
| Jun 30, 2025 | 77.30 | 78.05 | 77.20 | 77.20 | 77.20 | -0.19% | 58,610 |
| Jun 27, 2025 | 77.00 | 77.95 | 76.70 | 77.35 | 77.35 | 0.06% | 93,569 |
| Jun 26, 2025 | 77.45 | 77.70 | 76.60 | 77.30 | 77.30 | 0.65% | 57,640 |
| Jun 25, 2025 | 78.00 | 78.35 | 76.75 | 76.80 | 76.80 | -1.48% | 72,935 |
| Jun 24, 2025 | 78.50 | 78.95 | 77.90 | 77.95 | 77.95 | -0.19% | 82,909 |
| Jun 23, 2025 | 77.10 | 78.65 | 77.10 | 78.10 | 78.10 | 0.45% | 72,686 |
| Jun 20, 2025 | 76.10 | 78.15 | 76.10 | 77.75 | 77.75 | 1.63% | 184,622 |
| Jun 19, 2025 | 76.90 | 77.10 | 76.25 | 76.50 | 76.50 | -0.91% | 50,191 |
| Jun 18, 2025 | 76.25 | 77.25 | 75.90 | 77.20 | 77.20 | 0.98% | 82,078 |
| Jun 17, 2025 | 75.50 | 76.45 | 75.50 | 76.45 | 76.45 | -0.07% | 90,709 |
| Jun 16, 2025 | 76.00 | 76.55 | 75.75 | 76.50 | 76.50 | -0.39% | 70,891 |