Immobel SA (FRA:R5L)
Germany · Delayed Price · Currency is EUR 23.40
-0.65 (-2.70%)
At close: Jan 23, 2026
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.68% | - |
| Jan 15, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -4.72% | - |
| Jan 14, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.39% | - |
| Jan 13, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 4.29% | - |
| Jan 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.51% | - |
| Jan 9, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jan 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.49% | - |
| Jan 7, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.86% | - |
| Jan 6, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 3.78% | - |
| Jan 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.10% | - |
| Jan 2, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Dec 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.09% | - |
| Dec 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | - |
| Dec 23, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Dec 22, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Dec 19, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Dec 18, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.16% | - |
| Dec 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.31% | - |
| Dec 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Dec 15, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 3.64% | 396 |
| Dec 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | - |
| Dec 11, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Dec 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Dec 9, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% | - |
| Dec 8, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.22% | - |
| Dec 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.13% | - |
| Dec 4, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.67% | - |
| Dec 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.55% | - |
| Dec 2, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% | - |
| 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% | - |