Immobel SA (FRA:R5L)
Germany · Delayed Price · Currency is EUR 22.30
+0.20 (0.90%)
At close: Jun 26, 2026
FRA:R5L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.90% | - |
| Jun 25, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.84% | - |
| Jun 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -5.24% | - |
| Jun 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.87% | - |
| Jun 22, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.70% | - |
| Jun 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.44% | - |
| Jun 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 17, 2026 | 21.00 | 22.50 | 21.00 | 22.50 | 22.50 | 7.14% | 58 |
| Jun 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.45% | - |
| Jun 15, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| Jun 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | - |
| Jun 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Jun 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jun 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | - |
| Jun 8, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.90% | - |
| Jun 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Jun 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Jun 1, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| May 29, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| May 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | - |
| May 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| May 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| May 25, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| May 22, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | - |
| May 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | - |
| May 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.37% | - |
| May 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| May 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| May 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| May 14, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| May 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| May 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| May 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| May 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| May 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| May 5, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.31% | - |
| May 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | - |
| Apr 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Apr 29, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Apr 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.35% | - |
| Apr 27, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Apr 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Apr 22, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Apr 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.79% | - |
| Apr 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.86% | - |
| Apr 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.72% | - |