Cofinimmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	84.40	85.25	83.75	84.60	84.60	0.48%	43,385
May 7, 2026	85.00	85.40	84.00	84.20	84.20	-1.41%	101,971
May 6, 2026	83.30	85.60	83.30	85.40	85.40	1.67%	21,655
May 5, 2026	86.25	86.25	84.00	84.00	84.00	0.90%	12,605
May 4, 2026	84.00	86.10	83.25	83.25	83.25	-0.72%	26,242
Apr 30, 2026	82.30	84.15	82.30	83.85	83.85	1.95%	36,264
Apr 29, 2026	84.20	84.75	82.25	82.25	82.25	-3.29%	29,204
Apr 28, 2026	85.00	85.70	84.55	85.05	85.05	-0.47%	23,986
Apr 27, 2026	85.20	86.05	85.20	85.45	85.45	0.06%	36,262
Apr 24, 2026	83.55	85.95	83.55	85.40	85.40	0.71%	19,603
Apr 23, 2026	86.00	86.30	84.70	84.80	84.80	-1.74%	125,858
Apr 22, 2026	86.30	87.30	86.05	86.30	86.30	0.06%	18,475
Apr 21, 2026	86.85	87.45	86.18	86.25	86.25	-0.69%	27,826
Apr 20, 2026	87.90	88.40	86.55	86.85	86.85	-1.31%	15,328
Apr 17, 2026	88.40	88.85	87.35	88.00	88.00	0.80%	35,908
Apr 16, 2026	87.60	88.40	87.15	87.30	87.30	-0.23%	24,838
Apr 15, 2026	86.20	87.50	86.15	87.50	87.50	1.74%	23,564
Apr 14, 2026	86.35	86.50	85.60	86.00	86.00	0.23%	11,637
Apr 13, 2026	86.00	86.00	85.10	85.80	85.80	-0.75%	14,866
Apr 10, 2026	85.25	86.90	85.25	86.45	86.45	1.35%	15,811
Apr 9, 2026	84.10	85.50	84.10	85.30	85.30	-0.47%	35,223
Apr 8, 2026	85.00	86.00	84.95	85.70	85.70	3.13%	26,434
Apr 7, 2026	83.85	84.35	83.00	83.10	83.10	-0.95%	21,693
Apr 2, 2026	82.95	84.10	82.85	83.90	83.90	0.66%	15,045
Apr 1, 2026	82.05	83.75	82.05	83.35	83.35	2.65%	38,912
Mar 31, 2026	81.50	82.45	81.20	81.20	81.20	-0.49%	44,110
Mar 30, 2026	80.30	81.60	79.80	81.60	81.60	1.43%	35,980
Mar 27, 2026	80.85	80.85	79.25	80.45	80.45	-0.12%	33,870
Mar 26, 2026	85.00	85.00	79.60	80.55	80.55	-0.68%	53,706
Mar 25, 2026	81.25	82.50	80.45	81.10	81.10	-0.18%	27,136
Mar 24, 2026	82.00	82.55	81.00	81.25	81.25	-	45,881
Mar 23, 2026	76.95	83.60	76.95	81.25	81.25	-1.63%	48,951
Mar 20, 2026	84.45	85.15	82.10	82.60	82.60	-1.49%	154,842
Mar 19, 2026	85.00	85.50	83.85	83.85	83.85	-2.78%	35,902
Mar 18, 2026	85.50	87.05	85.50	86.25	86.25	0.88%	37,981
Mar 17, 2026	85.25	86.75	85.10	85.50	85.50	0.29%	49,113
Mar 16, 2026	83.55	85.85	83.00	85.25	85.25	2.34%	56,555
Mar 13, 2026	83.20	85.65	83.20	83.30	83.30	-	61,743
Mar 12, 2026	81.00	83.75	81.00	83.30	83.30	1.83%	56,805
Mar 11, 2026	81.20	83.80	81.20	81.80	81.80	-1.62%	38,981
Mar 10, 2026	84.35	84.85	83.15	83.15	83.15	1.09%	63,663
Mar 9, 2026	81.90	82.85	81.00	82.25	82.25	-1.14%	268,630
Mar 6, 2026	82.50	83.60	82.00	83.20	83.20	0.85%	1,178,921
Mar 5, 2026	85.60	85.60	82.10	82.50	82.50	-3.62%	79,212
Mar 4, 2026	88.55	88.60	82.90	85.60	85.60	-3.93%	66,089
Mar 3, 2026	90.50	90.50	87.95	89.10	89.10	-2.89%	42,496
Mar 2, 2026	90.95	92.00	90.15	91.75	91.75	-1.02%	33,246
Feb 27, 2026	91.65	92.95	91.65	92.70	92.70	0.54%	90,684
Feb 26, 2026	91.20	92.55	90.95	92.20	92.20	1.04%	39,841
Feb 25, 2026	91.85	92.40	90.80	91.25	91.25	-1.40%	40,929