Immobel SA (EBR:IMMO)
Belgium · Delayed Price · Currency is EUR 25.35
-0.35 (-1.36%)
Mar 2, 2026, 4:08 PM CET
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.30 | 25.35 | 25.10 | 25.10 | - | -2.33% | 593 |
| Feb 27, 2026 | 25.65 | 25.95 | 25.65 | 25.70 | 25.70 | -0.77% | 1,198 |
| Feb 26, 2026 | 26.00 | 26.00 | 25.65 | 25.90 | 25.90 | 0.97% | 1,439 |
| Feb 25, 2026 | 25.80 | 26.00 | 25.60 | 25.65 | 25.65 | -0.58% | 5,038 |
| Feb 24, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.39% | 421 |
| Feb 23, 2026 | 25.60 | 25.95 | 25.60 | 25.70 | 25.70 | -0.39% | 2,086 |
| Feb 20, 2026 | 26.00 | 26.00 | 25.00 | 25.80 | 25.80 | 0.19% | 4,138 |
| Feb 19, 2026 | 25.50 | 26.00 | 25.20 | 25.75 | 25.75 | 2.59% | 4,886 |
| Feb 18, 2026 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | 0.40% | 1,366 |
| Feb 17, 2026 | 25.80 | 26.40 | 25.00 | 25.00 | 25.00 | -3.47% | 5,796 |
| Feb 16, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | 3.60% | 3,729 |
| Feb 13, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.60% | 1,223 |
| Feb 12, 2026 | 24.80 | 24.95 | 24.80 | 24.85 | 24.85 | -0.20% | 583 |
| Feb 11, 2026 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | 0.40% | 999 |
| Feb 10, 2026 | 24.40 | 25.00 | 24.40 | 24.80 | 24.80 | 1.64% | 1,273 |
| Feb 9, 2026 | 24.40 | 24.75 | 24.40 | 24.40 | 24.40 | - | 1,936 |
| Feb 6, 2026 | 24.05 | 24.40 | 24.05 | 24.40 | 24.40 | - | 1,107 |
| Feb 5, 2026 | 24.25 | 24.60 | 24.20 | 24.40 | 24.40 | 0.62% | 5,849 |
| Feb 4, 2026 | 24.20 | 24.50 | 24.05 | 24.25 | 24.25 | 0.21% | 2,239 |
| Feb 3, 2026 | 24.10 | 24.25 | 24.00 | 24.20 | 24.20 | 0.21% | 863 |
| Feb 2, 2026 | 24.30 | 24.30 | 24.10 | 24.15 | 24.15 | -0.21% | 1,036 |
| Jan 30, 2026 | 24.20 | 24.50 | 24.20 | 24.20 | 24.20 | - | 823 |
| Jan 29, 2026 | 24.25 | 24.65 | 24.20 | 24.20 | 24.20 | -0.21% | 2,076 |
| Jan 28, 2026 | 24.20 | 24.35 | 24.20 | 24.25 | 24.25 | 0.21% | 1,919 |
| Jan 27, 2026 | 24.20 | 24.25 | 23.90 | 24.20 | 24.20 | - | 4,286 |
| Jan 26, 2026 | 24.70 | 24.70 | 24.20 | 24.20 | 24.20 | 1.04% | 3,645 |
| Jan 23, 2026 | 23.90 | 24.15 | 23.90 | 23.95 | 23.95 | 0.21% | 1,941 |
| Jan 22, 2026 | 24.50 | 24.70 | 23.90 | 23.90 | 23.90 | -2.65% | 4,106 |
| Jan 21, 2026 | 24.60 | 24.70 | 24.40 | 24.55 | 24.55 | -0.20% | 1,761 |
| 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 |