Immobel SA (EBR:IMMO)
Belgium · Delayed Price · Currency is EUR 24.60
+0.60 (2.50%)
Jan 20, 2026, 5:35 PM CET
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 24.00 | 24.95 | 24.00 | 24.60 | 24.60 | 2.50% | 2,841 |
| Jan 19, 2026 | 24.25 | 24.25 | 23.80 | 24.00 | 24.00 | -4.00% | 1,485 |
| Jan 16, 2026 | 24.25 | 25.00 | 23.75 | 25.00 | 25.00 | 3.73% | 6,270 |
| Jan 15, 2026 | 25.15 | 25.15 | 24.00 | 24.10 | 24.10 | -2.43% | 2,943 |
| Jan 14, 2026 | 24.50 | 25.50 | 24.50 | 24.70 | 24.70 | -4.63% | 2,248 |
| Jan 13, 2026 | 26.00 | 26.05 | 25.15 | 25.90 | 25.90 | -0.38% | 2,940 |
| Jan 12, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 4,621 |
| Jan 9, 2026 | 24.40 | 25.00 | 24.15 | 25.00 | 25.00 | 2.46% | 5,529 |
| Jan 8, 2026 | 24.40 | 24.40 | 24.15 | 24.40 | 24.40 | - | 929 |
| Jan 7, 2026 | 24.30 | 24.50 | 24.10 | 24.40 | 24.40 | 1.46% | 2,443 |
| Jan 6, 2026 | 24.00 | 24.30 | 24.00 | 24.05 | 24.05 | 0.84% | 3,637 |
| Jan 5, 2026 | 23.45 | 24.35 | 23.40 | 23.85 | 23.85 | 3.70% | 10,831 |
| Jan 2, 2026 | 23.45 | 23.45 | 22.75 | 23.00 | 23.00 | -2.13% | 13,161 |
| Dec 31, 2025 | 23.00 | 23.50 | 22.95 | 23.50 | 23.50 | 1.29% | 7,039 |
| Dec 30, 2025 | 23.20 | 23.25 | 22.90 | 23.20 | 23.20 | -0.22% | 10,935 |
| Dec 29, 2025 | 23.50 | 23.50 | 23.20 | 23.25 | 23.25 | -1.06% | 7,364 |
| Dec 24, 2025 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | - | 1,149 |
| Dec 23, 2025 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 1.29% | 3,994 |
| Dec 22, 2025 | 23.20 | 23.20 | 23.10 | 23.20 | 23.20 | - | 7,112 |
| Dec 19, 2025 | 23.20 | 23.30 | 22.70 | 23.20 | 23.20 | - | 5,380 |
| Dec 18, 2025 | 23.20 | 23.25 | 23.20 | 23.20 | 23.20 | - | 2,202 |
| Dec 17, 2025 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | -1.28% | 2,077 |
| Dec 16, 2025 | 23.40 | 23.55 | 23.00 | 23.50 | 23.50 | 0.86% | 2,471 |
| Dec 15, 2025 | 23.55 | 23.55 | 22.65 | 23.30 | 23.30 | 0.43% | 6,343 |
| Dec 12, 2025 | 22.90 | 23.55 | 22.90 | 23.20 | 23.20 | 3.11% | 9,117 |
| Dec 11, 2025 | 22.60 | 22.70 | 22.50 | 22.50 | 22.50 | - | 4,226 |
| Dec 10, 2025 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 2,940 |
| Dec 9, 2025 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | - | 2,008 |
| Dec 8, 2025 | 22.70 | 22.75 | 22.50 | 22.50 | 22.50 | -0.88% | 3,082 |
| Dec 5, 2025 | 22.60 | 22.85 | 22.60 | 22.70 | 22.70 | 0.22% | 2,173 |
| Dec 4, 2025 | 22.45 | 22.70 | 22.45 | 22.65 | 22.65 | 0.89% | 3,330 |
| Dec 3, 2025 | 22.85 | 22.85 | 22.40 | 22.45 | 22.45 | -0.44% | 1,049 |
| Dec 2, 2025 | 22.60 | 22.90 | 22.50 | 22.55 | 22.55 | -1.53% | 1,427 |
| Dec 1, 2025 | 22.65 | 22.95 | 22.50 | 22.90 | 22.90 | 0.88% | 1,110 |
| Nov 28, 2025 | 22.35 | 22.70 | 22.35 | 22.70 | 22.70 | 0.67% | 1,433 |
| Nov 27, 2025 | 22.35 | 22.70 | 22.35 | 22.55 | 22.55 | 0.67% | 1,679 |
| Nov 26, 2025 | 22.70 | 22.70 | 22.30 | 22.40 | 22.40 | -1.32% | 2,384 |
| Nov 25, 2025 | 22.80 | 22.85 | 22.50 | 22.70 | 22.70 | - | 2,627 |
| Nov 24, 2025 | 22.75 | 23.00 | 22.65 | 22.70 | 22.70 | -0.22% | 1,737 |
| Nov 21, 2025 | 23.00 | 23.10 | 22.75 | 22.75 | 22.75 | -1.73% | 3,620 |
| Nov 20, 2025 | 23.45 | 23.45 | 23.00 | 23.15 | 23.15 | -0.86% | 1,555 |
| Nov 19, 2025 | 23.10 | 23.35 | 23.00 | 23.35 | 23.35 | 1.08% | 470 |
| Nov 18, 2025 | 23.80 | 23.80 | 23.10 | 23.10 | 23.10 | -2.94% | 672 |
| Nov 17, 2025 | 23.50 | 23.80 | 23.00 | 23.80 | 23.80 | 3.48% | 1,597 |
| Nov 14, 2025 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | -0.22% | 2,613 |
| Nov 13, 2025 | 23.20 | 23.40 | 23.05 | 23.05 | 23.05 | -0.65% | 2,902 |
| Nov 12, 2025 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | 0.43% | 1,893 |
| Nov 11, 2025 | 23.05 | 23.35 | 23.05 | 23.10 | 23.10 | 0.22% | 867 |
| Nov 10, 2025 | 23.20 | 23.40 | 23.00 | 23.05 | 23.05 | -0.43% | 2,384 |
| Nov 7, 2025 | 23.15 | 23.25 | 23.05 | 23.15 | 23.15 | -0.22% | 2,305 |