Immobel SA (EBR:IMMO)
Belgium · Delayed Price · Currency is EUR 22.10
+1.20 (5.74%)
Apr 30, 2026, 5:35 PM CET
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.00 | 22.50 | 21.00 | 22.10 | 22.10 | 5.74% | 7,134 |
| Apr 29, 2026 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 0.48% | 2,148 |
| Apr 28, 2026 | 20.60 | 20.80 | 20.50 | 20.80 | 20.80 | 0.48% | 1,566 |
| Apr 27, 2026 | 21.40 | 21.50 | 20.70 | 20.70 | 20.70 | -3.27% | 4,073 |
| Apr 24, 2026 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.47% | 1,322 |
| Apr 23, 2026 | 21.80 | 21.80 | 21.30 | 21.50 | 21.50 | -0.92% | 1,629 |
| Apr 22, 2026 | 21.30 | 21.80 | 21.30 | 21.70 | 21.70 | 0.46% | 2,265 |
| Apr 21, 2026 | 21.60 | 21.60 | 21.30 | 21.60 | 21.60 | 0.93% | 1,568 |
| Apr 20, 2026 | 21.40 | 21.70 | 21.40 | 21.40 | 21.40 | -2.73% | 1,994 |
| Apr 17, 2026 | 21.10 | 22.00 | 20.80 | 22.00 | 22.00 | 3.77% | 7,757 |
| Apr 16, 2026 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | -3.64% | 2,125 |
| Apr 15, 2026 | 22.00 | 22.10 | 21.40 | 22.00 | 22.00 | -0.45% | 3,976 |
| Apr 14, 2026 | 22.10 | 22.20 | 21.90 | 22.10 | 22.10 | - | 779 |
| Apr 13, 2026 | 22.20 | 22.20 | 21.90 | 22.10 | 22.10 | -2.21% | 5,257 |
| Apr 10, 2026 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | -1.74% | 465 |
| Apr 9, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 5.02% | 955 |
| Apr 8, 2026 | 21.60 | 23.10 | 21.50 | 21.90 | 21.90 | 4.78% | 5,217 |
| Apr 7, 2026 | 21.60 | 21.60 | 20.90 | 20.90 | 20.90 | -4.13% | 1,456 |
| Apr 2, 2026 | 20.55 | 21.85 | 20.55 | 21.80 | 21.80 | 1.40% | 1,051 |
| Apr 1, 2026 | 20.40 | 21.50 | 20.40 | 21.50 | 21.50 | 5.91% | 5,998 |
| Mar 31, 2026 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | -0.49% | 2,173 |
| Mar 30, 2026 | 20.40 | 20.40 | 20.15 | 20.40 | 20.40 | 0.99% | 1,531 |
| Mar 27, 2026 | 20.50 | 20.50 | 19.96 | 20.20 | 20.20 | -2.42% | 4,301 |
| Mar 26, 2026 | 20.50 | 21.40 | 20.50 | 20.70 | 20.70 | 0.98% | 800 |
| Mar 25, 2026 | 20.30 | 21.05 | 20.30 | 20.50 | 20.50 | 0.49% | 1,876 |
| Mar 24, 2026 | 21.60 | 21.60 | 20.25 | 20.40 | 20.40 | -2.16% | 1,211 |
| Mar 23, 2026 | 20.10 | 20.85 | 19.66 | 20.85 | 20.85 | -0.71% | 22,804 |
| 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 |