Immobel SA (EBR:IMMO)
Belgium · Delayed Price · Currency is EUR 25.40
+0.15 (0.59%)
Aug 12, 2025, 5:35 PM CET
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 24.95 | 25.25 | 24.95 | 25.25 | 25.25 | - | 3,304 |
| 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 |
| Jul 10, 2025 | 22.95 | 23.65 | 22.65 | 23.65 | 23.65 | 2.83% | 6,892 |
| Jul 9, 2025 | 22.55 | 23.00 | 22.15 | 23.00 | 23.00 | 4.07% | 5,130 |
| Jul 8, 2025 | 21.00 | 23.60 | 21.00 | 22.10 | 22.10 | 9.95% | 30,051 |
| Jul 7, 2025 | 19.36 | 20.20 | 19.36 | 20.10 | 20.10 | 2.45% | 8,237 |
| Jul 4, 2025 | 19.36 | 19.62 | 19.36 | 19.62 | 19.62 | - | 1,819 |
| Jul 3, 2025 | 19.60 | 19.62 | 19.22 | 19.62 | 19.62 | 1.13% | 2,813 |
| Jul 2, 2025 | 19.42 | 19.62 | 19.30 | 19.40 | 19.40 | -0.10% | 3,564 |
| Jul 1, 2025 | 19.34 | 19.60 | 19.04 | 19.42 | 19.42 | 3.30% | 7,898 |
| Jun 30, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | 1,729 |
| Jun 27, 2025 | 18.80 | 19.10 | 18.70 | 19.10 | 19.10 | 1.92% | 3,623 |
| Jun 26, 2025 | 18.64 | 18.80 | 18.64 | 18.74 | 18.74 | 0.54% | 3,264 |
| Jun 25, 2025 | 18.84 | 18.84 | 18.60 | 18.64 | 18.64 | -1.06% | 461 |
| Jun 24, 2025 | 18.60 | 18.84 | 18.58 | 18.84 | 18.84 | 1.29% | 1,433 |
| Jun 23, 2025 | 18.60 | 18.66 | 18.50 | 18.60 | 18.60 | 0.43% | 1,239 |
| Jun 20, 2025 | 18.54 | 18.92 | 18.52 | 18.52 | 18.52 | -4.24% | 3,312 |
| Jun 19, 2025 | 18.58 | 19.34 | 18.54 | 19.34 | 19.34 | 3.09% | 435 |
| Jun 18, 2025 | 18.84 | 18.90 | 18.76 | 18.76 | 18.76 | -2.60% | 4,392 |
| Jun 17, 2025 | 19.04 | 19.26 | 18.90 | 19.26 | 19.26 | 0.31% | 1,796 |
| Jun 16, 2025 | 19.06 | 19.20 | 19.00 | 19.20 | 19.20 | 0.31% | 1,675 |
| Jun 13, 2025 | 19.14 | 19.20 | 19.04 | 19.14 | 19.14 | -0.21% | 4,170 |
| Jun 12, 2025 | 19.30 | 19.36 | 19.00 | 19.18 | 19.18 | -0.83% | 4,433 |
| Jun 11, 2025 | 19.24 | 19.50 | 19.24 | 19.34 | 19.34 | 1.79% | 10,426 |
| Jun 10, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 1.60% | 11,966 |
| Jun 9, 2025 | 18.68 | 18.70 | 18.50 | 18.70 | 18.70 | 0.11% | 6,475 |
| Jun 6, 2025 | 18.30 | 18.68 | 18.30 | 18.68 | 18.68 | 0.97% | 4,124 |
| Jun 5, 2025 | 18.36 | 18.62 | 18.34 | 18.50 | 18.50 | -0.75% | 5,268 |
| Jun 4, 2025 | 18.38 | 18.70 | 18.28 | 18.64 | 18.64 | 1.53% | 5,935 |
| Jun 3, 2025 | 18.30 | 18.48 | 18.16 | 18.36 | 18.36 | 1.66% | 5,863 |