Home Invest Belgium S.A. (EBR:HOMI)
Belgium · Delayed Price · Currency is EUR 19.44
+0.20 (1.04%)
Sep 18, 2025, 5:35 PM CET
Home Invest Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19.44 | 19.50 | 19.24 | 19.44 | 19.44 | 1.04% | 6,795 |
| Sep 17, 2025 | 19.46 | 19.60 | 19.24 | 19.24 | 19.24 | - | 14,411 |
| Sep 16, 2025 | 19.60 | 19.60 | 19.22 | 19.24 | 19.24 | -1.64% | 9,546 |
| Sep 15, 2025 | 19.48 | 19.88 | 19.36 | 19.56 | 19.56 | 0.72% | 7,532 |
| Sep 12, 2025 | 19.32 | 19.48 | 19.14 | 19.42 | 19.42 | 0.83% | 4,679 |
| Sep 11, 2025 | 19.04 | 19.40 | 18.92 | 19.26 | 19.26 | 1.26% | 10,365 |
| Sep 10, 2025 | 19.46 | 19.58 | 19.02 | 19.02 | 19.02 | -1.55% | 15,680 |
| Sep 9, 2025 | 19.44 | 19.52 | 19.26 | 19.32 | 19.32 | -0.82% | 10,006 |
| Sep 8, 2025 | 19.80 | 19.84 | 19.46 | 19.48 | 19.48 | -1.52% | 10,427 |
| Sep 5, 2025 | 19.66 | 19.90 | 19.58 | 19.78 | 19.78 | 1.12% | 10,131 |
| Sep 4, 2025 | 20.65 | 20.65 | 19.50 | 19.56 | 19.56 | -5.28% | 14,792 |
| Sep 3, 2025 | 20.60 | 20.70 | 20.30 | 20.65 | 20.65 | 0.49% | 10,157 |
| Sep 2, 2025 | 20.90 | 20.90 | 20.50 | 20.55 | 20.55 | -1.67% | 6,073 |
| Sep 1, 2025 | 21.05 | 21.20 | 20.85 | 20.90 | 20.90 | -0.48% | 5,306 |
| Aug 29, 2025 | 21.45 | 21.45 | 20.80 | 21.00 | 21.00 | -1.87% | 15,877 |
| Aug 28, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 9,178 |
| Aug 27, 2025 | 21.30 | 21.65 | 21.30 | 21.50 | 21.50 | 0.70% | 14,340 |
| Aug 26, 2025 | 21.40 | 21.40 | 21.10 | 21.35 | 21.35 | - | 6,897 |
| Aug 25, 2025 | 21.20 | 21.45 | 21.20 | 21.35 | 21.35 | 0.47% | 5,041 |
| Aug 22, 2025 | 21.25 | 21.35 | 21.05 | 21.25 | 21.25 | - | 6,610 |
| Aug 21, 2025 | 21.40 | 21.40 | 21.05 | 21.25 | 21.25 | -0.70% | 10,190 |
| Aug 20, 2025 | 21.05 | 21.40 | 21.00 | 21.40 | 21.40 | 1.42% | 8,539 |
| Aug 19, 2025 | 21.10 | 21.25 | 20.95 | 21.10 | 21.10 | -0.24% | 6,912 |
| Aug 18, 2025 | 21.20 | 21.35 | 21.10 | 21.15 | 21.15 | 0.24% | 3,338 |
| Aug 15, 2025 | 21.35 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 3,671 |
| Aug 14, 2025 | 21.30 | 21.40 | 21.10 | 21.30 | 21.30 | 0.47% | 7,941 |
| Aug 13, 2025 | 21.00 | 21.25 | 20.85 | 21.20 | 21.20 | 1.19% | 12,450 |
| Aug 12, 2025 | 20.90 | 21.25 | 20.80 | 20.95 | 20.95 | 0.24% | 17,113 |
| Aug 11, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 1.21% | 9,373 |
| Aug 8, 2025 | 20.60 | 20.85 | 20.55 | 20.65 | 20.65 | - | 8,893 |
| Aug 7, 2025 | 20.60 | 20.70 | 20.35 | 20.65 | 20.65 | 0.24% | 8,441 |
| Aug 6, 2025 | 20.05 | 20.80 | 20.05 | 20.60 | 20.60 | 3.00% | 21,831 |
| Aug 5, 2025 | 19.88 | 20.00 | 19.86 | 20.00 | 20.00 | 1.11% | 3,824 |
| Aug 4, 2025 | 19.56 | 19.92 | 19.56 | 19.78 | 19.78 | 1.54% | 11,528 |
| Aug 1, 2025 | 19.42 | 19.54 | 19.30 | 19.48 | 19.48 | -0.31% | 5,462 |
| Jul 31, 2025 | 19.44 | 19.68 | 19.40 | 19.54 | 19.54 | 0.21% | 13,663 |
| Jul 30, 2025 | 19.44 | 19.62 | 19.40 | 19.50 | 19.50 | - | 6,516 |
| Jul 29, 2025 | 19.50 | 19.56 | 19.40 | 19.50 | 19.50 | 0.21% | 6,219 |
| Jul 28, 2025 | 19.82 | 20.00 | 19.42 | 19.46 | 19.46 | -1.12% | 10,520 |
| Jul 25, 2025 | 19.90 | 19.90 | 19.68 | 19.68 | 19.68 | -1.50% | 8,655 |
| Jul 24, 2025 | 20.05 | 20.05 | 19.86 | 19.98 | 19.98 | 0.50% | 3,312 |
| Jul 23, 2025 | 19.80 | 20.10 | 19.74 | 19.88 | 19.88 | 0.40% | 13,908 |
| Jul 22, 2025 | 19.78 | 19.82 | 19.62 | 19.80 | 19.80 | 0.10% | 4,242 |
| Jul 21, 2025 | 19.26 | 19.80 | 19.26 | 19.78 | 19.78 | 3.13% | 8,269 |
| Jul 18, 2025 | 19.24 | 19.30 | 19.12 | 19.18 | 19.18 | -0.31% | 2,740 |
| Jul 17, 2025 | 19.28 | 19.30 | 19.08 | 19.24 | 19.24 | - | 9,971 |
| Jul 16, 2025 | 19.26 | 19.40 | 19.00 | 19.24 | 19.24 | -0.10% | 13,498 |
| Jul 15, 2025 | 19.60 | 19.60 | 19.26 | 19.26 | 19.26 | -1.33% | 10,828 |
| Jul 14, 2025 | 19.38 | 19.66 | 19.38 | 19.52 | 19.52 | 0.10% | 7,267 |
| Jul 11, 2025 | 19.44 | 19.60 | 19.38 | 19.50 | 19.50 | 0.72% | 6,454 |