Immobel SA (EBR:IMMO)
Belgium · Delayed Price · Currency is EUR 24.80
+0.05 (0.20%)
Oct 31, 2025, 5:35 PM CET
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.00 | 25.00 | 24.80 | 24.85 | 24.85 | 0.20% | 628 |
| Oct 30, 2025 | 25.30 | 25.50 | 24.80 | 24.80 | 24.80 | -0.80% | 1,779 |
| Oct 29, 2025 | 25.00 | 25.40 | 24.70 | 25.00 | 25.00 | - | 3,087 |
| Oct 28, 2025 | 25.80 | 25.90 | 24.85 | 25.00 | 25.00 | -3.47% | 4,903 |
| Oct 27, 2025 | 24.50 | 25.90 | 24.50 | 25.90 | 25.90 | 8.14% | 16,414 |
| Oct 24, 2025 | 23.00 | 23.95 | 23.00 | 23.95 | 23.95 | 3.01% | 3,608 |
| Oct 23, 2025 | 22.50 | 23.25 | 22.50 | 23.25 | 23.25 | 1.09% | 4,586 |
| Oct 22, 2025 | 23.30 | 23.75 | 23.00 | 23.00 | 23.00 | -3.36% | 3,768 |
| Oct 21, 2025 | 23.30 | 24.00 | 22.65 | 23.80 | 23.80 | 3.48% | 7,018 |
| Oct 20, 2025 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | -0.43% | 1,256 |
| Oct 17, 2025 | 22.20 | 23.30 | 22.00 | 23.10 | 23.10 | 3.82% | 7,251 |
| Oct 16, 2025 | 23.50 | 23.50 | 21.15 | 22.25 | 22.25 | -5.32% | 12,187 |
| Oct 15, 2025 | 24.00 | 24.15 | 23.10 | 23.50 | 23.50 | -2.29% | 5,469 |
| Oct 14, 2025 | 24.00 | 24.35 | 24.00 | 24.05 | 24.05 | 0.21% | 1,817 |
| Oct 13, 2025 | 24.20 | 24.35 | 24.00 | 24.00 | 24.00 | -0.83% | 1,802 |
| Oct 10, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -0.62% | 2,900 |
| Oct 9, 2025 | 24.50 | 24.80 | 24.35 | 24.35 | 24.35 | -2.60% | 2,672 |
| Oct 8, 2025 | 24.25 | 25.00 | 24.25 | 25.00 | 25.00 | 3.09% | 1,362 |
| Oct 7, 2025 | 25.00 | 25.25 | 23.70 | 24.25 | 24.25 | -3.77% | 9,079 |
| Oct 6, 2025 | 25.25 | 25.30 | 25.00 | 25.20 | 25.20 | -0.20% | 1,713 |
| Oct 3, 2025 | 25.80 | 25.80 | 25.25 | 25.25 | 25.25 | - | 1,934 |
| Oct 2, 2025 | 25.85 | 25.85 | 25.25 | 25.25 | 25.25 | -1.17% | 4,830 |
| Oct 1, 2025 | 25.85 | 25.85 | 25.50 | 25.55 | 25.55 | -1.16% | 1,310 |
| Sep 30, 2025 | 25.50 | 25.85 | 25.50 | 25.85 | 25.85 | -0.19% | 1,217 |
| Sep 29, 2025 | 25.90 | 25.90 | 25.60 | 25.90 | 25.90 | 1.57% | 1,825 |
| Sep 26, 2025 | 25.60 | 25.80 | 25.50 | 25.50 | 25.50 | -1.54% | 4,749 |
| Sep 25, 2025 | 25.95 | 25.95 | 25.60 | 25.90 | 25.90 | -0.38% | 1,545 |
| Sep 24, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 1.96% | 2,047 |
| Sep 23, 2025 | 25.50 | 25.80 | 25.25 | 25.50 | 25.50 | 0.39% | 3,167 |
| Sep 22, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -0.39% | 4,265 |
| Sep 19, 2025 | 26.45 | 26.45 | 25.50 | 25.50 | 25.50 | -1.73% | 3,974 |
| 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 |