Immobel SA (EBR:IMMO)
Belgium · Delayed Price · Currency is EUR 20.50
+0.20 (0.99%)
Aug 31, 2026, 5:22 PM CET
Immobel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 21.00 | 21.00 | 20.50 | 20.80 | 20.80 | -0.95% | 4,102 |
| Aug 14, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 896 |
| Aug 13, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | - | 2,395 |
| Aug 12, 2026 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | -0.94% | 2,215 |
| Aug 11, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | 3,660 |
| Aug 10, 2026 | 21.50 | 21.50 | 21.10 | 21.20 | 21.20 | -0.93% | 4,376 |
| Aug 7, 2026 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 1,526 |
| Aug 6, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 1,620 |
| Aug 5, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 1,354 |
| Aug 4, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | - | 426 |
| Aug 3, 2026 | 21.30 | 21.70 | 21.30 | 21.50 | 21.50 | - | 448 |
| Jul 31, 2026 | 21.70 | 21.70 | 21.20 | 21.50 | 21.50 | 1.42% | 1,406 |
| Jul 30, 2026 | 21.30 | 21.50 | 21.20 | 21.20 | 21.20 | - | 2,962 |
| Jul 29, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | 2,023 |
| Jul 28, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.46% | 620 |
| Jul 27, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | 1,528 |
| Jul 24, 2026 | 21.50 | 21.60 | 21.40 | 21.60 | 21.60 | -0.46% | 2,642 |
| Jul 23, 2026 | 22.00 | 22.20 | 21.60 | 21.70 | 21.70 | -3.56% | 1,563 |
| Jul 22, 2026 | 21.70 | 22.50 | 21.70 | 22.50 | 22.50 | 2.27% | 2,177 |
| Jul 21, 2026 | 22.20 | 22.20 | 21.60 | 22.00 | 22.00 | 2.33% | 282 |
| Jul 20, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -2.27% | 4,293 |
| Jul 17, 2026 | 22.00 | 22.10 | 21.50 | 22.00 | 22.00 | - | 855 |
| Jul 16, 2026 | 21.80 | 22.00 | 21.50 | 22.00 | 22.00 | 1.85% | 770 |
| Jul 15, 2026 | 21.60 | 21.90 | 21.50 | 21.60 | 21.60 | - | 2,084 |
| Jul 14, 2026 | 22.10 | 22.10 | 21.60 | 21.60 | 21.60 | -2.26% | 1,373 |
| Jul 13, 2026 | 22.00 | 22.10 | 21.80 | 22.10 | 22.10 | 0.45% | 2,191 |
| Jul 10, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | -0.90% | 3,191 |
| Jul 9, 2026 | 22.30 | 22.30 | 22.00 | 22.20 | 22.20 | 0.91% | 1,810 |
| Jul 8, 2026 | 22.20 | 22.30 | 22.00 | 22.00 | 22.00 | -0.90% | 2,861 |
| Jul 7, 2026 | 22.70 | 22.70 | 22.20 | 22.20 | 22.20 | -1.33% | 3,189 |
| Jul 6, 2026 | 22.60 | 22.90 | 22.50 | 22.50 | 22.50 | -0.44% | 2,003 |
| Jul 3, 2026 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | -1.74% | 978 |
| Jul 2, 2026 | 22.90 | 23.20 | 22.60 | 23.00 | 23.00 | -1.71% | 3,018 |
| Jul 1, 2026 | 23.40 | 23.40 | 22.80 | 23.40 | 23.40 | - | 404 |
| Jun 30, 2026 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | 2.18% | 798 |
| Jun 29, 2026 | 23.60 | 23.60 | 22.90 | 22.90 | 22.90 | -1.29% | 1,977 |
| Jun 26, 2026 | 22.90 | 23.40 | 22.90 | 23.20 | 23.20 | 1.75% | 1,423 |
| Jun 25, 2026 | 22.90 | 22.90 | 22.40 | 22.80 | 22.80 | 0.88% | 695 |
| Jun 24, 2026 | 22.50 | 22.80 | 22.40 | 22.60 | 22.60 | 1.80% | 1,355 |
| Jun 23, 2026 | 22.80 | 22.90 | 22.20 | 22.20 | 22.20 | -5.13% | 1,107 |
| Jun 22, 2026 | 23.60 | 23.60 | 23.10 | 23.40 | 23.40 | -0.85% | 672 |