Immobel SA (EBR:IMMO)
Belgium · Delayed Price · Currency is EUR 24.40
0.00 (0.00%)
Feb 10, 2026, 10:44 AM CET
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |