Immobel SA (FRA:R5L)
Germany · Delayed Price · Currency is EUR 22.45
+0.20 (0.90%)
Last updated: Dec 1, 2025, 8:35 AM CET
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.90% | - |
| Nov 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.60% | - |
| Nov 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.67% | - |
| Nov 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.22% | - |
| Nov 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.90% | - |
| Nov 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.41% | - |
| Nov 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30% | - |
| Nov 20, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% | - |
| Nov 19, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.76% | - |
| Nov 18, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.29% | - |
| Nov 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Nov 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Nov 13, 2025 | 22.85 | 23.00 | 22.85 | 23.00 | 23.00 | 1.32% | - |
| Nov 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.67% | - |
| Nov 11, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.44% | - |
| Nov 10, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.09% | - |
| Nov 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.14% | - |
| Nov 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.70% | - |
| Nov 5, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.24% | - |
| Nov 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.20% | - |
| Nov 3, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.44% | - |
| Oct 31, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.42% | - |
| Oct 30, 2025 | 24.75 | 24.75 | 24.65 | 24.65 | 24.65 | 0.61% | - |
| Oct 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -5.04% | - |
| Oct 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 9.79% | - |
| Oct 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3.07% | - |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Oct 23, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.61% | - |
| Oct 22, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.97% | - |
| Oct 21, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Oct 20, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 3.19% | - |
| Oct 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -5.59% | - |
| Oct 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.69% | - |
| Oct 15, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% | - |
| Oct 14, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -2.08% | - |
| Oct 13, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.41% | - |
| Oct 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.23% | - |
| Oct 9, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.92% | - |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.42% | - |
| Oct 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.80% | - |
| Oct 6, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% | - |
| Oct 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.38% | - |
| Oct 2, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.17% | - |
| Oct 1, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.98% | - |
| Sep 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.20% | - |
| Sep 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.74% | - |
| Sep 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.79% | - |
| Sep 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.20% | - |
| Sep 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.40% | - |