Immobel SA (EBR:IMMO)
Belgium · Delayed Price · Currency is EUR 25.95
-0.25 (-0.95%)
Sep 18, 2025, 5:35 PM CET
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 26.45 | 26.45 | 25.85 | 25.95 | 25.95 | -0.95% | 2,628 |
| Sep 17, 2025 | 26.15 | 26.40 | 26.00 | 26.20 | 26.20 | - | 2,488 |
| Sep 16, 2025 | 26.25 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | 2,555 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.25 | 26.40 | 26.40 | 0.76% | 3,344 |
| Sep 12, 2025 | 25.55 | 26.70 | 25.55 | 26.20 | 26.20 | 2.75% | 10,470 |
| Sep 11, 2025 | 25.50 | 25.50 | 24.90 | 25.50 | 25.50 | -0.39% | 3,451 |
| Sep 10, 2025 | 26.30 | 26.40 | 25.60 | 25.60 | 25.60 | -1.35% | 6,454 |
| Sep 9, 2025 | 26.10 | 26.10 | 25.00 | 25.95 | 25.95 | -1.14% | 4,763 |
| Sep 8, 2025 | 26.40 | 26.40 | 26.10 | 26.25 | 26.25 | -0.19% | 2,677 |
| Sep 5, 2025 | 25.90 | 26.40 | 25.90 | 26.30 | 26.30 | 1.54% | 2,917 |
| Sep 4, 2025 | 25.50 | 26.00 | 25.50 | 25.90 | 25.90 | 1.17% | 1,530 |
| Sep 3, 2025 | 25.50 | 25.60 | 25.25 | 25.60 | 25.60 | 4.49% | 5,140 |
| Sep 2, 2025 | 25.30 | 25.75 | 24.50 | 24.50 | 24.50 | -3.16% | 5,078 |
| Sep 1, 2025 | 25.25 | 25.55 | 25.25 | 25.30 | 25.30 | -2.32% | 3,035 |
| Aug 29, 2025 | 25.90 | 25.95 | 25.20 | 25.90 | 25.90 | 0.39% | 1,879 |
| Aug 28, 2025 | 25.15 | 25.90 | 25.15 | 25.80 | 25.80 | 0.39% | 4,416 |
| Aug 27, 2025 | 25.30 | 25.70 | 25.15 | 25.70 | 25.70 | -2.65% | 1,614 |
| Aug 26, 2025 | 26.00 | 26.40 | 25.35 | 26.40 | 26.40 | 0.38% | 1,451 |
| Aug 25, 2025 | 25.15 | 26.35 | 25.15 | 26.30 | 26.30 | 4.57% | 4,398 |
| Aug 22, 2025 | 25.50 | 25.55 | 25.10 | 25.15 | 25.15 | -3.27% | 683 |
| Aug 21, 2025 | 26.00 | 26.35 | 25.80 | 26.00 | 26.00 | -2.99% | 7,076 |
| Aug 20, 2025 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 0.75% | 2,088 |
| Aug 19, 2025 | 26.25 | 26.70 | 26.25 | 26.60 | 26.60 | 2.31% | 3,535 |
| Aug 18, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.39% | 2,731 |
| Aug 15, 2025 | 25.20 | 25.95 | 25.15 | 25.90 | 25.90 | 0.58% | 1,609 |
| Aug 14, 2025 | 25.85 | 25.95 | 25.65 | 25.75 | 25.75 | -0.19% | 4,357 |
| Aug 13, 2025 | 25.50 | 25.80 | 25.45 | 25.80 | 25.80 | 1.57% | 5,731 |
| Aug 12, 2025 | 24.90 | 25.40 | 24.90 | 25.40 | 25.40 | 0.59% | 3,656 |
| Aug 11, 2025 | 24.95 | 25.25 | 24.95 | 25.25 | 25.25 | - | 3,816 |
| Aug 8, 2025 | 25.65 | 25.65 | 25.05 | 25.25 | 25.25 | -1.94% | 1,202 |
| Aug 7, 2025 | 25.55 | 25.75 | 25.15 | 25.75 | 25.75 | 2.39% | 1,464 |
| Aug 6, 2025 | 25.50 | 25.95 | 25.15 | 25.15 | 25.15 | -0.98% | 2,398 |
| Aug 5, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.80% | 1,003 |
| Aug 4, 2025 | 25.10 | 25.40 | 24.95 | 24.95 | 24.95 | -0.40% | 2,817 |
| Aug 1, 2025 | 25.05 | 25.40 | 25.00 | 25.05 | 25.05 | 0.20% | 2,213 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 8,959 |
| Jul 30, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | - | 2,563 |
| Jul 29, 2025 | 25.85 | 26.30 | 25.85 | 26.00 | 26.00 | - | 3,163 |
| Jul 28, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.52% | 2,234 |
| Jul 25, 2025 | 26.95 | 26.95 | 26.05 | 26.40 | 26.40 | -1.68% | 4,568 |
| Jul 24, 2025 | 26.45 | 27.00 | 26.45 | 26.85 | 26.85 | 1.90% | 8,793 |
| Jul 23, 2025 | 25.85 | 26.45 | 25.85 | 26.35 | 26.35 | 2.13% | 3,983 |
| Jul 22, 2025 | 26.75 | 26.75 | 25.40 | 25.80 | 25.80 | -3.91% | 8,058 |
| Jul 21, 2025 | 25.80 | 26.90 | 25.65 | 26.85 | 26.85 | 3.47% | 17,222 |
| Jul 18, 2025 | 25.20 | 25.95 | 25.20 | 25.95 | 25.95 | 2.98% | 5,878 |
| Jul 17, 2025 | 25.20 | 25.20 | 24.90 | 25.20 | 25.20 | - | 1,638 |
| Jul 16, 2025 | 24.30 | 25.25 | 24.20 | 25.20 | 25.20 | 4.35% | 10,061 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.15 | 24.15 | 24.15 | -3.40% | 12,121 |
| Jul 14, 2025 | 24.55 | 25.00 | 24.45 | 25.00 | 25.00 | 2.25% | 7,576 |
| Jul 11, 2025 | 23.85 | 24.45 | 23.65 | 24.45 | 24.45 | 3.38% | 8,636 |