Cofinimmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	79.30	80.30	78.55	78.55	78.55	-1.38%	205,487
Jun 18, 2026	80.80	80.80	78.70	79.65	79.65	-1.85%	26,260
Jun 17, 2026	80.60	81.95	80.60	81.15	81.15	-0.55%	10,727
Jun 16, 2026	82.15	82.95	81.15	81.60	81.60	-0.85%	11,121
Jun 15, 2026	83.00	83.80	82.15	82.30	82.30	-0.96%	12,250
Jun 12, 2026	81.50	83.40	81.50	83.10	83.10	1.65%	5,243
Jun 11, 2026	81.30	82.75	81.30	81.75	81.75	-	5,533
Jun 10, 2026	80.40	82.40	80.15	81.75	81.75	1.11%	11,186
Jun 9, 2026	82.00	82.00	79.80	80.85	80.85	0.43%	11,338
Jun 8, 2026	80.10	80.65	79.90	80.50	80.50	0.69%	9,548
Jun 5, 2026	79.85	80.45	79.50	79.95	79.95	0.63%	12,319
Jun 4, 2026	79.00	79.95	78.75	79.45	79.45	1.15%	8,416
Jun 3, 2026	79.00	79.55	78.35	78.55	78.55	-1.26%	27,125
Jun 2, 2026	81.90	81.90	79.30	79.55	79.55	-2.63%	21,962
Jun 1, 2026	82.60	83.40	81.25	81.70	81.70	-1.74%	10,191
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