Immobel SA (EBR:IMMO)
Belgium · Delayed Price · Currency is EUR 21.00
-0.95 (-4.33%)
At close: Mar 20, 2026
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 21.80 | 22.05 | 20.70 | 21.00 | 21.00 | -4.33% | 6,811 |
| Mar 19, 2026 | 23.30 | 23.30 | 21.80 | 21.95 | 21.95 | -6.00% | 5,987 |
| Mar 18, 2026 | 23.85 | 23.85 | 23.20 | 23.35 | 23.35 | 1.08% | 2,864 |
| Mar 17, 2026 | 23.75 | 23.75 | 23.10 | 23.10 | 23.10 | -2.74% | 1,396 |
| Mar 16, 2026 | 24.40 | 24.40 | 23.05 | 23.75 | 23.75 | 3.26% | 1,061 |
| Mar 13, 2026 | 23.50 | 24.05 | 23.00 | 23.00 | 23.00 | -3.77% | 9,721 |
| Mar 12, 2026 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 0.63% | 4,236 |
| Mar 11, 2026 | 23.95 | 23.95 | 23.50 | 23.75 | 23.75 | 0.85% | 2,275 |
| Mar 10, 2026 | 24.00 | 24.00 | 23.50 | 23.55 | 23.55 | - | 2,137 |
| Mar 9, 2026 | 24.20 | 24.30 | 23.50 | 23.55 | 23.55 | -4.27% | 7,074 |
| Mar 6, 2026 | 24.60 | 24.65 | 24.25 | 24.60 | 24.60 | -1.60% | 2,764 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 4,194 |
| Mar 4, 2026 | 24.30 | 25.50 | 24.30 | 25.00 | 25.00 | 2.46% | 5,827 |
| Mar 3, 2026 | 25.10 | 25.10 | 24.40 | 24.40 | 24.40 | -3.56% | 6,258 |
| Mar 2, 2026 | 25.30 | 25.65 | 25.10 | 25.30 | 25.30 | -1.56% | 2,007 |
| 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 |