Home Invest Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	19.10	19.18	19.00	19.18	-	-0.83%	5,293
Feb 27, 2026	19.34	19.50	19.10	19.34	19.34	0.21%	11,813
Feb 26, 2026	19.02	19.32	18.98	19.30	19.30	1.47%	6,497
Feb 25, 2026	19.04	19.14	18.86	19.02	19.02	-	6,631
Feb 24, 2026	18.90	19.20	18.86	19.02	19.02	0.96%	6,170
Feb 23, 2026	18.98	19.18	18.84	18.84	18.84	-0.53%	9,610
Feb 20, 2026	19.00	19.18	18.84	18.94	18.94	-0.53%	6,523
Feb 19, 2026	18.96	19.14	18.94	19.04	19.04	-0.42%	3,253
Feb 18, 2026	19.40	19.50	18.90	19.12	19.12	-1.34%	18,435
Feb 17, 2026	18.88	19.40	18.88	19.38	19.38	1.68%	11,875
Feb 16, 2026	19.18	19.34	18.92	19.06	19.06	-0.31%	19,685
Feb 13, 2026	18.44	19.12	18.40	19.12	19.12	4.14%	23,337
Feb 12, 2026	18.50	18.50	18.26	18.36	18.36	-0.76%	13,860
Feb 11, 2026	18.68	18.68	18.40	18.50	18.50	-0.43%	9,782
Feb 10, 2026	18.96	18.96	18.58	18.58	18.58	-1.28%	15,573
Feb 9, 2026	18.72	18.96	18.72	18.82	18.82	0.11%	8,298
Feb 6, 2026	18.66	19.10	18.62	18.80	18.80	0.64%	11,236
Feb 5, 2026	18.64	18.86	18.42	18.68	18.68	0.21%	14,992
Feb 4, 2026	18.40	18.76	18.40	18.64	18.64	1.30%	9,934
Feb 3, 2026	18.96	18.96	18.40	18.40	18.40	-2.65%	17,604
Feb 2, 2026	18.90	19.14	18.72	18.90	18.90	-	37,487
Jan 30, 2026	19.04	19.16	18.76	18.90	18.90	-0.74%	7,476
Jan 29, 2026	18.92	19.08	18.86	19.04	19.04	0.63%	4,129
Jan 28, 2026	18.68	18.92	18.56	18.92	18.92	0.96%	9,384
Jan 27, 2026	18.70	18.80	18.50	18.74	18.74	-0.11%	3,862
Jan 26, 2026	18.66	18.90	18.66	18.76	18.76	0.97%	6,923
Jan 23, 2026	18.60	18.60	18.30	18.58	18.58	-	5,881
Jan 22, 2026	18.36	18.70	18.36	18.58	18.58	1.53%	12,133
Jan 21, 2026	18.36	18.36	18.22	18.30	18.30	0.11%	3,261
Jan 20, 2026	18.64	18.64	18.24	18.28	18.28	-1.93%	9,366
Jan 19, 2026	18.80	18.86	18.62	18.64	18.64	-0.85%	6,860
Jan 16, 2026	18.98	19.00	18.74	18.80	18.80	-1.26%	10,418
Jan 15, 2026	18.86	19.16	18.86	19.04	19.04	1.28%	3,464
Jan 14, 2026	18.90	19.06	18.62	18.80	18.80	-0.53%	8,156
Jan 13, 2026	19.02	19.14	18.90	18.90	18.90	-1.05%	10,146
Jan 12, 2026	19.10	19.30	19.06	19.10	19.10	0.10%	3,360
Jan 9, 2026	18.90	19.16	18.74	19.08	19.08	0.63%	13,073
Jan 8, 2026	18.72	19.08	18.62	18.96	18.96	1.28%	16,166
Jan 7, 2026	18.52	18.80	18.52	18.72	18.72	1.08%	9,856
Jan 6, 2026	18.22	18.64	18.22	18.52	18.52	1.09%	13,159
Jan 5, 2026	18.42	18.42	18.14	18.32	18.32	-0.33%	5,976
Jan 2, 2026	18.32	18.46	18.28	18.38	18.38	-	4,570
Dec 31, 2025	18.26	18.40	18.26	18.38	18.38	0.77%	2,691
Dec 30, 2025	18.40	18.42	18.24	18.24	18.24	-0.33%	6,829
Dec 29, 2025	18.12	18.42	18.02	18.30	18.30	1.22%	14,253
Dec 24, 2025	18.00	18.18	18.00	18.08	18.08	-0.11%	2,888
Dec 23, 2025	18.30	18.42	17.92	18.10	18.10	-1.20%	14,815
Dec 22, 2025	18.22	18.32	18.02	18.32	18.32	-0.54%	10,376
Dec 19, 2025	18.46	18.50	18.14	18.42	18.42	0.33%	17,315
Dec 18, 2025	18.04	18.38	18.04	18.36	18.36	0.33%	13,652