Home Invest Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	19.08	19.08	18.86	19.04	19.04	-0.21%	3,090
Jun 1, 2026	19.20	19.30	18.92	19.08	19.08	-0.52%	6,349
May 29, 2026	19.20	19.30	18.96	19.18	19.18	0.31%	7,468
May 28, 2026	19.26	19.26	19.02	19.12	19.12	-0.73%	1,733
May 27, 2026	19.04	19.28	19.04	19.26	19.26	1.16%	3,722
May 26, 2026	19.34	19.34	18.98	19.04	19.04	-1.35%	2,696
May 25, 2026	19.00	19.32	19.00	19.30	19.30	1.90%	10,368
May 22, 2026	19.00	19.08	18.84	18.94	18.94	-0.32%	7,237
May 21, 2026	18.76	19.06	18.76	19.00	19.00	1.06%	3,741
May 20, 2026	18.70	18.82	18.38	18.80	18.80	1.18%	11,002
May 19, 2026	18.36	18.66	18.36	18.58	18.58	1.09%	6,586
May 18, 2026	18.30	18.52	18.20	18.38	18.38	0.77%	7,366
May 15, 2026	18.74	18.74	18.20	18.24	18.24	-2.77%	6,701
May 14, 2026	18.56	18.76	18.50	18.76	18.76	1.08%	4,342
May 13, 2026	18.50	18.68	18.20	18.56	18.56	1.64%	11,722
May 12, 2026	18.48	18.48	18.24	18.26	18.26	-0.76%	11,033
May 11, 2026	18.20	18.74	18.06	18.40	18.40	0.67%	18,185
May 8, 2026	19.10	19.38	19.06	19.12	18.28	-0.21%	10,650
May 7, 2026	19.38	19.38	19.12	19.16	18.32	-1.14%	4,681
May 6, 2026	19.10	19.50	19.10	19.38	18.53	1.68%	7,489
May 5, 2026	19.30	19.30	19.04	19.06	18.22	0.21%	9,192
May 4, 2026	19.34	19.42	19.02	19.02	18.18	-0.94%	14,232
Apr 30, 2026	19.28	19.34	19.12	19.20	18.35	-0.52%	5,299
Apr 29, 2026	19.34	19.38	19.18	19.30	18.45	-0.31%	8,058
Apr 28, 2026	19.10	19.50	19.02	19.36	18.51	1.04%	11,266
Apr 27, 2026	19.00	19.34	18.96	19.16	18.32	0.95%	10,785
Apr 24, 2026	18.98	19.16	18.86	18.98	18.14	-0.21%	4,785
Apr 23, 2026	19.38	19.38	19.00	19.02	18.18	-0.63%	7,616
Apr 22, 2026	19.22	19.44	19.12	19.14	18.30	-0.10%	3,923
Apr 21, 2026	19.52	19.52	19.16	19.16	18.32	-1.84%	5,414
Apr 20, 2026	19.66	19.80	19.40	19.52	18.66	-1.01%	9,972
Apr 17, 2026	19.66	19.78	19.56	19.72	18.85	0.61%	8,895
Apr 16, 2026	19.36	19.68	19.36	19.60	18.74	1.24%	3,781
Apr 15, 2026	19.24	19.40	19.12	19.36	18.51	0.83%	10,140
Apr 14, 2026	19.44	19.52	19.20	19.20	18.35	-1.23%	19,824
Apr 13, 2026	19.22	19.44	19.14	19.44	18.58	0.31%	6,267
Apr 10, 2026	19.20	19.38	19.14	19.38	18.53	1.36%	6,102
Apr 9, 2026	19.20	19.28	19.12	19.12	18.28	-0.42%	4,126
Apr 8, 2026	19.02	19.28	19.02	19.20	18.35	2.13%	5,746
Apr 7, 2026	19.12	19.24	18.80	18.80	17.97	-1.57%	14,917
Apr 2, 2026	18.38	19.10	18.32	19.10	18.26	3.35%	10,263
Apr 1, 2026	18.66	18.94	18.48	18.48	17.67	0.43%	21,153
Mar 31, 2026	18.30	18.48	18.30	18.40	17.59	0.66%	6,360
Mar 30, 2026	18.06	18.34	18.00	18.28	17.47	1.33%	8,033