Home Invest Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.28	19.34	19.12	19.20	19.20	-0.52%	5,299
Apr 29, 2026	19.34	19.38	19.18	19.30	19.30	-0.31%	8,058
Apr 28, 2026	19.10	19.50	19.02	19.36	19.36	1.04%	11,266
Apr 27, 2026	19.00	19.34	18.96	19.16	19.16	0.95%	10,785
Apr 24, 2026	18.98	19.16	18.86	18.98	18.98	-0.21%	4,785
Apr 23, 2026	19.38	19.38	19.00	19.02	19.02	-0.63%	7,616
Apr 22, 2026	19.22	19.44	19.12	19.14	19.14	-0.10%	3,923
Apr 21, 2026	19.52	19.52	19.16	19.16	19.16	-1.84%	5,414
Apr 20, 2026	19.66	19.80	19.40	19.52	19.52	-1.01%	9,972
Apr 17, 2026	19.66	19.78	19.56	19.72	19.72	0.61%	8,895
Apr 16, 2026	19.36	19.68	19.36	19.60	19.60	1.24%	3,781
Apr 15, 2026	19.24	19.40	19.12	19.36	19.36	0.83%	10,140
Apr 14, 2026	19.44	19.52	19.20	19.20	19.20	-1.23%	19,824
Apr 13, 2026	19.22	19.44	19.14	19.44	19.44	0.31%	6,267
Apr 10, 2026	19.20	19.38	19.14	19.38	19.38	1.36%	6,102
Apr 9, 2026	19.20	19.28	19.12	19.12	19.12	-0.42%	4,126
Apr 8, 2026	19.02	19.28	19.02	19.20	19.20	2.13%	5,746
Apr 7, 2026	19.12	19.24	18.80	18.80	18.80	-1.57%	14,917
Apr 2, 2026	18.38	19.10	18.32	19.10	19.10	3.35%	10,263
Apr 1, 2026	18.66	18.94	18.48	18.48	18.48	0.43%	21,153
Mar 31, 2026	18.30	18.48	18.30	18.40	18.40	0.66%	6,360
Mar 30, 2026	18.06	18.34	18.00	18.28	18.28	1.33%	8,033
Mar 27, 2026	18.10	18.22	18.04	18.04	18.04	-0.44%	4,555
Mar 26, 2026	18.28	18.28	18.02	18.12	18.12	-0.22%	9,748
Mar 25, 2026	18.58	18.70	18.16	18.16	18.16	-1.20%	14,166
Mar 24, 2026	18.40	18.52	18.28	18.38	18.38	-0.33%	6,144
Mar 23, 2026	18.38	18.62	18.00	18.44	18.44	-0.97%	48,419
Mar 20, 2026	18.80	18.92	18.62	18.62	18.62	-	12,172
Mar 19, 2026	18.88	18.94	18.62	18.62	18.62	-1.48%	6,562
Mar 18, 2026	18.74	19.01	18.70	18.90	18.90	1.83%	7,742
Mar 17, 2026	18.72	18.74	18.56	18.56	18.56	-0.54%	15,765
Mar 16, 2026	18.68	18.86	18.66	18.66	18.66	-0.43%	5,490
Mar 13, 2026	18.78	18.78	18.54	18.74	18.74	-0.53%	5,971
Mar 12, 2026	18.60	18.84	18.50	18.84	18.84	1.62%	10,050
Mar 11, 2026	18.78	18.78	18.50	18.54	18.54	-0.96%	16,060
Mar 10, 2026	18.68	18.86	18.62	18.72	18.72	0.86%	114,235
Mar 9, 2026	18.66	18.68	18.50	18.56	18.56	-0.64%	11,521
Mar 6, 2026	18.88	18.98	18.58	18.68	18.68	0.43%	11,250
Mar 5, 2026	18.64	18.80	18.60	18.60	18.60	-0.32%	5,557
Mar 4, 2026	18.60	18.88	18.58	18.66	18.66	0.43%	8,259
Mar 3, 2026	19.00	19.02	18.58	18.58	18.58	-2.21%	14,371
Mar 2, 2026	19.10	19.28	19.00	19.00	19.00	-1.76%	11,674
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