Immobel SA (FRA:R5L)
Germany · Delayed Price · Currency is EUR 20.20
+0.20 (1.00%)
At close: Mar 27, 2026
FRA:R5L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Mar 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Mar 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.21% | - |
| Mar 24, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.73% | - |
| Mar 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -4.43% | - |
| Mar 20, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -6.13% | - |
| Mar 19, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.11% | - |
| Mar 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.80% | - |
| Mar 17, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 3.33% | - |
| Mar 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.85% | - |
| Mar 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% | - |
| Mar 12, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.87% | - |
| Mar 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Mar 10, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -4.16% | - |
| Mar 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.84% | - |
| Mar 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.51% | - |
| Mar 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.63% | - |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.60% | - |
| Mar 2, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.77% | - |
| Feb 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.99% | - |
| Feb 26, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.59% | - |
| Feb 25, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Feb 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | - |
| Feb 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | - |
| Feb 20, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.64% | - |
| Feb 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | - |
| Feb 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -3.54% | - |
| Feb 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.67% | - |
| Feb 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.62% | - |
| Feb 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.20% | - |
| Feb 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | - |
| Feb 11, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.67% | - |
| Feb 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | - |
| Feb 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.21% | - |
| Feb 6, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.63% | - |
| Feb 5, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Feb 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.21% | - |
| Feb 3, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | - |
| Feb 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.63% | - |
| Jan 30, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.21% | - |
| Jan 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | - |
| Jan 28, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Jan 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.06% | - |
| Jan 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | - |
| Jan 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.70% | - |
| Jan 22, 2026 | 24.20 | 24.20 | 24.05 | 24.05 | 24.05 | -0.21% | 1,505 |
| Jan 21, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.55% | - |
| Jan 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -3.69% | - |
| Jan 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |