Home Invest Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.40	17.94	17.40	17.78	17.78	3.01%	9,068
Oct 8, 2026	17.60	17.60	17.26	17.26	17.26	-1.60%	9,410
Oct 7, 2026	17.64	17.88	17.42	17.54	17.54	-0.34%	9,049
Oct 6, 2026	17.30	17.60	17.18	17.60	17.60	2.09%	6,754
Oct 5, 2026	17.18	17.34	16.98	17.24	17.24	-0.12%	18,038
Oct 2, 2026	17.16	17.38	16.94	17.26	17.26	0.12%	13,890
Oct 1, 2026	17.50	17.62	17.22	17.24	17.24	-1.26%	8,386
Sep 30, 2026	17.70	17.86	17.42	17.46	17.46	-1.24%	12,281
Sep 29, 2026	17.54	17.84	17.54	17.68	17.68	0.80%	7,013
Sep 28, 2026	17.70	17.82	17.54	17.54	17.54	-0.11%	5,230
Sep 25, 2026	17.62	17.78	17.56	17.56	17.56	-0.34%	5,558
Sep 24, 2026	17.72	17.80	17.56	17.62	17.62	-1.12%	9,403
Sep 23, 2026	17.96	18.00	17.78	17.82	17.82	-0.67%	7,300
Sep 22, 2026	17.90	18.00	17.78	17.94	17.94	0.22%	9,509
Sep 21, 2026	17.90	18.02	17.84	17.90	17.90	0.34%	9,609
Sep 18, 2026	18.04	18.08	17.82	17.84	17.84	-1.11%	11,459
Sep 17, 2026	18.04	18.18	18.02	18.04	18.04	0.11%	4,895
Sep 16, 2026	18.06	18.20	18.02	18.02	18.02	-0.22%	6,801
Sep 15, 2026	18.12	18.20	17.94	18.06	18.06	-0.22%	12,021
Sep 14, 2026	18.08	18.28	18.08	18.10	18.10	0.11%	14,963
Sep 11, 2026	18.18	18.28	18.08	18.08	18.08	-0.44%	9,460
Sep 10, 2026	18.60	18.68	18.16	18.16	18.16	-2.16%	17,635
Sep 9, 2026	18.68	18.82	18.56	18.56	18.56	-0.96%	13,182
Sep 8, 2026	18.70	18.80	18.62	18.74	18.74	0.32%	7,856
Sep 7, 2026	18.94	18.94	18.68	18.68	18.68	-1.89%	5,376
Sep 4, 2026	18.98	19.06	18.90	19.04	19.04	1.17%	4,633
Sep 3, 2026	19.00	19.20	18.82	18.82	18.82	-1.05%	12,351
Sep 2, 2026	18.96	19.14	18.92	19.02	19.02	-0.31%	4,853
Sep 1, 2026	19.08	19.10	18.98	19.08	19.08	-0.42%	4,506
Aug 31, 2026	18.94	19.16	18.84	19.16	19.16	1.05%	5,663
Aug 28, 2026	18.98	19.02	18.78	18.96	18.96	0.32%	7,784
Aug 27, 2026	18.84	18.98	18.84	18.90	18.90	-0.21%	2,799
Aug 26, 2026	19.02	19.12	18.82	18.94	18.94	-0.94%	9,293
Aug 25, 2026	19.18	19.22	19.06	19.12	19.12	-0.10%	8,257
Aug 24, 2026	19.20	19.26	19.10	19.14	19.14	-	7,302
Aug 21, 2026	18.82	19.14	18.82	19.14	19.14	1.70%	2,858
Aug 20, 2026	18.96	18.98	18.76	18.82	18.82	0.32%	7,291
Aug 19, 2026	18.94	19.10	18.76	18.76	18.76	-0.85%	13,243
Aug 18, 2026	19.26	19.26	18.92	18.92	18.92	-1.87%	9,721
Aug 17, 2026	19.52	19.52	19.12	19.28	19.28	-1.63%	4,606
Aug 14, 2026	19.24	19.60	19.24	19.60	19.60	1.87%	2,859
Aug 13, 2026	19.32	19.50	19.24	19.24	19.24	-0.72%	4,803
Aug 12, 2026	19.50	19.52	19.30	19.38	19.38	-0.82%	6,946
Aug 11, 2026	19.68	19.72	19.50	19.54	19.54	-1.01%	4,631
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