Immobel SA (EBR:IMMO)
Belgium · Delayed Price · Currency is EUR 18.40
-0.20 (-1.08%)
Oct 26, 2026, 3:07 PM CET
Immobel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | -1.08% | 313 |
| Oct 23, 2026 | 18.40 | 18.65 | 18.40 | 18.60 | 18.60 | 1.36% | 975 |
| Oct 22, 2026 | 18.40 | 18.45 | 18.30 | 18.35 | 18.35 | 1.94% | 464 |
| Oct 21, 2026 | 18.45 | 18.50 | 18.00 | 18.00 | 18.00 | - | 3,951 |
| Oct 20, 2026 | 18.00 | 18.00 | 17.75 | 18.00 | 18.00 | - | 1,877 |
| Oct 19, 2026 | 17.70 | 18.00 | 17.65 | 18.00 | 18.00 | 2.27% | 3,078 |
| Oct 16, 2026 | 17.60 | 17.90 | 17.60 | 17.60 | 17.60 | - | 1,291 |
| Oct 15, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.40% | 4,205 |
| Oct 14, 2026 | 17.85 | 18.00 | 17.85 | 17.85 | 17.85 | -0.56% | 1,991 |
| Oct 13, 2026 | 18.00 | 18.20 | 17.85 | 17.95 | 17.95 | -0.28% | 2,244 |
| Oct 12, 2026 | 17.90 | 18.05 | 17.85 | 18.00 | 18.00 | 0.84% | 2,443 |
| Oct 9, 2026 | 18.20 | 18.35 | 17.85 | 17.85 | 17.85 | -2.46% | 3,965 |
| Oct 8, 2026 | 18.25 | 18.35 | 18.20 | 18.30 | 18.30 | -1.08% | 2,982 |
| Oct 7, 2026 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | 0.27% | 650 |
| Oct 6, 2026 | 19.00 | 19.00 | 18.30 | 18.45 | 18.45 | -1.34% | 1,286 |
| Oct 5, 2026 | 18.30 | 18.95 | 18.30 | 18.70 | 18.70 | 1.08% | 3,271 |
| Oct 2, 2026 | 18.55 | 18.75 | 18.50 | 18.50 | 18.50 | -0.27% | 2,271 |
| Oct 1, 2026 | 18.65 | 18.80 | 18.55 | 18.55 | 18.55 | -2.37% | 1,614 |
| Sep 30, 2026 | 18.90 | 19.00 | 18.85 | 19.00 | 19.00 | 1.88% | 271 |
| Sep 29, 2026 | 18.55 | 18.90 | 18.50 | 18.65 | 18.65 | -1.84% | 3,466 |
| Sep 28, 2026 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 3.83% | 4,709 |
| Sep 25, 2026 | 18.60 | 18.60 | 18.25 | 18.30 | 18.30 | -1.08% | 3,581 |
| Sep 24, 2026 | 18.45 | 18.75 | 18.45 | 18.50 | 18.50 | -0.27% | 1,204 |
| Sep 23, 2026 | 18.35 | 18.85 | 18.35 | 18.55 | 18.55 | 0.82% | 6,025 |
| Sep 22, 2026 | 18.75 | 18.80 | 18.40 | 18.40 | 18.40 | -0.81% | 6,965 |
| Sep 21, 2026 | 19.00 | 19.00 | 18.50 | 18.55 | 18.55 | -2.62% | 7,038 |
| Sep 18, 2026 | 19.55 | 19.55 | 19.05 | 19.05 | 19.05 | -1.80% | 4,727 |
| Sep 17, 2026 | 19.40 | 19.60 | 19.35 | 19.40 | 19.40 | -0.77% | 2,721 |
| Sep 16, 2026 | 19.30 | 19.60 | 19.30 | 19.55 | 19.55 | 1.03% | 4,115 |
| Sep 15, 2026 | 19.40 | 19.40 | 19.20 | 19.35 | 19.35 | -0.26% | 4,626 |
| Sep 14, 2026 | 20.00 | 20.20 | 19.20 | 19.40 | 19.40 | -2.51% | 17,569 |
| Sep 11, 2026 | 20.20 | 20.40 | 19.50 | 19.90 | 19.90 | -1.97% | 20,054 |
| Sep 10, 2026 | 20.60 | 20.80 | 20.30 | 20.30 | 20.30 | -2.40% | 4,639 |
| Sep 9, 2026 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | -0.48% | 918 |
| Sep 8, 2026 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | -0.48% | 1,069 |
| Sep 7, 2026 | 20.30 | 21.00 | 20.30 | 21.00 | 21.00 | 3.45% | 1,254 |
| Sep 4, 2026 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | 0.50% | 1,824 |
| Sep 3, 2026 | 20.20 | 20.50 | 20.20 | 20.20 | 20.20 | -2.42% | 4,480 |
| Sep 2, 2026 | 20.70 | 20.70 | 20.20 | 20.70 | 20.70 | -1.43% | 1,070 |
| Sep 1, 2026 | 20.40 | 21.00 | 20.10 | 21.00 | 21.00 | 2.44% | 5,803 |
| Aug 31, 2026 | 20.30 | 20.60 | 20.30 | 20.50 | 20.50 | 0.99% | 1,420 |
| Aug 28, 2026 | 20.50 | 20.70 | 20.30 | 20.30 | 20.30 | -3.33% | 3,957 |
| Aug 27, 2026 | 20.50 | 21.00 | 20.40 | 21.00 | 21.00 | 2.94% | 1,916 |
| Aug 26, 2026 | 20.70 | 20.90 | 20.30 | 20.40 | 20.40 | -2.39% | 2,158 |
| Aug 25, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 2.96% | 2,001 |
| Aug 24, 2026 | 20.40 | 20.70 | 20.30 | 20.30 | 20.30 | -0.49% | 786 |
| Aug 21, 2026 | 20.30 | 20.50 | 20.30 | 20.40 | 20.40 | 0.49% | 1,120 |
| Aug 20, 2026 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | -1.93% | 7,599 |
| Aug 19, 2026 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | 0.49% | 1,105 |
| Aug 18, 2026 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | -0.96% | 2,077 |