Immobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	21.00	21.20	20.80	21.00	21.00	-1.41%	1,200
Jun 10, 2026	20.90	21.30	20.80	21.30	21.30	2.90%	4,814
Jun 9, 2026	21.50	21.50	20.70	20.70	20.70	-0.96%	1,510
Jun 8, 2026	20.80	21.60	20.70	20.90	20.90	1.46%	12,107
Jun 5, 2026	21.30	21.30	20.60	20.60	20.60	-2.83%	6,446
Jun 4, 2026	21.30	21.40	20.80	21.20	21.20	-0.47%	2,452
Jun 3, 2026	21.30	21.50	21.00	21.30	21.30	-	1,333
Jun 2, 2026	21.30	21.30	20.80	21.30	21.30	-	5,896
Jun 1, 2026	21.80	21.80	21.30	21.30	21.30	-0.47%	3,471
May 29, 2026	21.40	21.80	21.40	21.40	21.40	-0.93%	2,264
May 28, 2026	21.50	21.80	21.50	21.60	21.60	0.47%	1,614
May 27, 2026	21.80	22.00	21.50	21.50	21.50	-1.38%	3,587
May 26, 2026	21.80	22.10	21.50	21.80	21.80	-	3,415
May 25, 2026	21.30	21.90	21.30	21.80	21.80	-	840
May 22, 2026	21.90	21.90	21.40	21.80	21.80	-	2,878
May 21, 2026	21.50	21.80	21.50	21.80	21.80	1.40%	1,364
May 20, 2026	21.60	21.80	21.30	21.50	21.50	-2.27%	343
May 19, 2026	21.20	22.00	21.20	22.00	22.00	3.29%	2,167
May 18, 2026	21.20	21.30	21.20	21.30	21.30	0.47%	1,692
May 15, 2026	21.30	21.60	21.20	21.20	21.20	-0.47%	2,973
May 14, 2026	21.20	21.90	21.20	21.30	21.30	-0.47%	5,047
May 13, 2026	21.50	21.50	21.30	21.40	21.40	-0.47%	1,531
May 12, 2026	21.30	21.50	21.30	21.50	21.50	-	7,499
May 11, 2026	21.30	21.50	21.30	21.50	21.50	0.94%	2,108
May 8, 2026	21.10	21.50	21.10	21.30	21.30	0.95%	3,148
May 7, 2026	21.10	21.40	20.80	21.10	21.10	-0.94%	4,934
May 6, 2026	21.60	21.80	21.00	21.30	21.30	-0.47%	3,154
May 5, 2026	21.20	21.80	21.20	21.40	21.40	-0.93%	2,891
May 4, 2026	21.90	22.00	21.10	21.60	21.60	-2.26%	3,345
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