Cofinimmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	82.90	84.30	82.90	83.15	83.15	-0.83%	37,307
May 28, 2026	82.30	84.25	82.30	83.85	83.85	0.12%	9,340
May 27, 2026	84.30	84.30	83.60	83.75	83.75	-0.12%	9,306
May 26, 2026	83.80	84.30	83.80	83.85	83.85	-0.53%	7,741
May 25, 2026	84.05	85.00	84.05	84.30	84.30	0.30%	4,439
May 22, 2026	83.35	84.20	83.30	84.05	84.05	1.57%	13,401
May 21, 2026	82.95	85.35	82.75	82.75	82.75	-0.66%	48,652
May 20, 2026	79.35	84.00	79.35	83.30	83.30	4.52%	17,597
May 19, 2026	79.20	80.55	79.20	79.70	79.70	-0.31%	17,416
May 18, 2026	78.05	80.25	78.05	79.95	79.95	0.11%	19,550
May 15, 2026	83.90	84.65	83.15	83.50	79.86	-1.12%	18,383
May 14, 2026	83.00	84.48	83.00	84.45	80.77	1.69%	10,894
May 13, 2026	83.65	84.00	83.00	83.05	79.43	-0.78%	14,655
May 12, 2026	85.05	85.05	83.45	83.70	80.05	-1.93%	17,892
May 11, 2026	84.60	85.75	83.80	85.35	81.63	0.89%	5,340
May 8, 2026	84.40	85.25	83.75	84.60	80.91	0.48%	43,385
May 7, 2026	85.00	85.40	84.00	84.20	80.53	-1.41%	101,971
May 6, 2026	83.30	85.60	83.30	85.40	81.68	1.67%	21,655
May 5, 2026	86.25	86.25	84.00	84.00	80.34	0.90%	12,605
May 4, 2026	84.00	86.10	83.25	83.25	79.62	-0.72%	26,242
Apr 30, 2026	82.30	84.15	82.30	83.85	80.19	1.95%	36,264
Apr 29, 2026	84.20	84.75	82.25	82.25	78.66	-3.29%	29,204
Apr 28, 2026	85.00	85.70	84.55	85.05	81.34	-0.47%	23,986
Apr 27, 2026	85.20	86.05	85.20	85.45	81.72	0.06%	36,262
Apr 24, 2026	83.55	85.95	83.55	85.40	81.68	0.71%	19,603
Apr 23, 2026	86.00	86.30	84.70	84.80	81.10	-1.74%	125,858
Apr 22, 2026	86.30	87.30	86.05	86.30	82.54	0.06%	18,475
Apr 21, 2026	86.85	87.45	86.18	86.25	82.49	-0.69%	27,826
Apr 20, 2026	87.90	88.40	86.55	86.85	83.06	-1.31%	15,328
Apr 17, 2026	88.40	88.85	87.35	88.00	84.16	0.80%	35,908
Apr 16, 2026	87.60	88.40	87.15	87.30	83.49	-0.23%	24,838
Apr 15, 2026	86.20	87.50	86.15	87.50	83.69	1.74%	23,564
Apr 14, 2026	86.35	86.50	85.60	86.00	82.25	0.23%	11,637
Apr 13, 2026	86.00	86.00	85.10	85.80	82.06	-0.75%	14,866
Apr 10, 2026	85.25	86.90	85.25	86.45	82.68	1.35%	15,811
Apr 9, 2026	84.10	85.50	84.10	85.30	81.58	-0.47%	35,223
Apr 8, 2026	85.00	86.00	84.95	85.70	81.96	3.13%	26,434
Apr 7, 2026	83.85	84.35	83.00	83.10	79.48	-0.95%	21,693
Apr 2, 2026	82.95	84.10	82.85	83.90	80.24	0.66%	15,045
Apr 1, 2026	82.05	83.75	82.05	83.35	79.72	2.65%	38,912
Mar 31, 2026	81.50	82.45	81.20	81.20	77.66	-0.49%	44,110
Mar 30, 2026	80.30	81.60	79.80	81.60	78.04	1.43%	35,980
Mar 27, 2026	80.85	80.85	79.25	80.45	76.94	-0.12%	33,870
Mar 26, 2026	85.00	85.00	79.60	80.55	77.04	-0.68%	53,706
Mar 25, 2026	81.25	82.50	80.45	81.10	77.56	-0.18%	27,136
Mar 24, 2026	82.00	82.55	81.00	81.25	77.71	-	45,881
Mar 23, 2026	76.95	83.60	76.95	81.25	77.71	-1.63%	48,951
Mar 20, 2026	84.45	85.15	82.10	82.60	79.00	-1.49%	154,842
Mar 19, 2026	85.00	85.50	83.85	83.85	80.19	-2.78%	35,902
Mar 18, 2026	85.50	87.05	85.50	86.25	82.49	0.88%	37,981