Home Invest Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	19.68	19.72	19.68	19.68	-	-0.30%	1,131
Aug 10, 2026	19.82	19.86	19.68	19.74	19.74	-0.40%	6,014
Aug 7, 2026	19.76	19.90	19.64	19.82	19.82	0.30%	4,071
Aug 6, 2026	19.72	19.94	19.66	19.76	19.76	0.20%	7,183
Aug 5, 2026	19.96	20.05	19.72	19.72	19.72	-1.65%	9,252
Aug 4, 2026	20.05	20.10	19.90	20.05	20.05	-0.50%	3,712
Aug 3, 2026	20.20	20.45	19.86	20.15	20.15	-	9,150
Jul 31, 2026	20.10	20.30	19.86	20.15	20.15	-0.25%	6,050
Jul 30, 2026	19.98	20.55	19.98	20.20	20.20	0.75%	20,358
Jul 29, 2026	20.00	20.05	19.82	20.05	20.05	-0.74%	7,112
Jul 28, 2026	20.05	20.35	19.92	20.20	20.20	1.51%	13,549
Jul 27, 2026	19.90	20.20	19.90	19.90	19.90	0.10%	8,182
Jul 24, 2026	19.82	19.90	19.72	19.88	19.88	0.81%	4,719
Jul 23, 2026	19.84	19.96	19.72	19.72	19.72	-0.70%	6,849
Jul 22, 2026	19.50	19.96	19.40	19.86	19.86	2.06%	7,026
Jul 21, 2026	19.50	19.50	19.38	19.46	19.46	-0.21%	1,270
Jul 20, 2026	19.40	19.70	19.38	19.50	19.50	0.52%	6,834
Jul 17, 2026	19.22	19.44	19.20	19.40	19.40	0.83%	7,919
Jul 16, 2026	19.10	19.24	18.96	19.24	19.24	0.94%	6,149
Jul 15, 2026	19.02	19.06	18.92	19.06	19.06	-	8,435
Jul 14, 2026	18.98	19.06	18.92	19.06	19.06	0.42%	7,957
Jul 13, 2026	18.90	19.12	18.88	18.98	18.98	0.21%	6,687
Jul 10, 2026	19.08	19.20	18.84	18.94	18.94	-0.42%	7,841
Jul 9, 2026	18.94	19.14	18.70	19.02	19.02	0.42%	5,428
Jul 8, 2026	19.36	19.36	18.90	18.94	18.94	-2.17%	6,511
Jul 7, 2026	19.08	19.36	18.80	19.36	19.36	1.15%	7,579
Jul 6, 2026	19.30	19.38	19.12	19.14	19.14	-0.31%	4,822
Jul 3, 2026	19.26	19.46	19.20	19.20	19.20	-0.31%	4,346
Jul 2, 2026	19.08	19.30	19.00	19.26	19.26	0.73%	7,949
Jul 1, 2026	19.18	19.28	19.00	19.12	19.12	-0.10%	5,130
Jun 30, 2026	19.30	19.36	19.14	19.14	19.14	-1.34%	2,269
Jun 29, 2026	19.30	19.40	19.12	19.40	19.40	0.52%	4,145
Jun 26, 2026	19.34	19.43	19.20	19.30	19.30	-0.21%	6,158
Jun 25, 2026	19.32	19.40	19.12	19.34	19.34	0.10%	4,096
Jun 24, 2026	19.04	19.44	19.02	19.32	19.32	1.15%	8,719
Jun 23, 2026	19.20	19.22	19.10	19.10	19.10	-1.44%	2,916
Jun 22, 2026	19.12	19.38	19.02	19.38	19.38	1.47%	7,568
Jun 19, 2026	19.40	19.48	19.10	19.10	19.10	-1.55%	8,595
Jun 18, 2026	19.50	19.50	19.22	19.40	19.40	-0.41%	4,141
Jun 17, 2026	19.64	19.70	19.32	19.48	19.48	-0.61%	6,210
Jun 16, 2026	19.80	19.80	19.58	19.60	19.60	-1.41%	5,647
Jun 15, 2026	20.05	20.20	19.74	19.88	19.88	0.10%	20,178
Jun 12, 2026	20.55	20.60	19.86	19.86	19.86	-0.30%	18,352
Jun 11, 2026	19.16	19.96	19.16	19.92	19.92	4.40%	20,343
Jun 10, 2026	18.76	19.08	18.76	19.08	19.08	1.71%	5,694
Jun 9, 2026	18.62	18.98	18.62	18.76	18.76	1.08%	8,902
Jun 8, 2026	18.54	18.76	18.52	18.56	18.56	0.76%	12,159
Jun 5, 2026	18.54	18.60	18.32	18.42	18.42	-0.54%	12,381
Jun 4, 2026	18.86	18.86	18.40	18.52	18.52	-1.80%	8,835
Jun 3, 2026	19.04	19.04	18.68	18.86	18.86	-0.95%	8,220