Immobel SA (FRA:R5L)
Germany · Delayed Price · Currency is EUR 17.85
+0.35 (2.00%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:R5L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | 100 |
| Oct 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Oct 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.44% | - |
| Oct 15, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% | - |
| Oct 14, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Oct 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.86% | - |
| Oct 12, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.53% | - |
| Oct 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Oct 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% | - |
| Oct 7, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.37% | - |
| Oct 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Oct 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% | - |
| Oct 2, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.43% | - |
| Oct 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.93% | - |
| Sep 30, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.89% | - |
| Sep 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Sep 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% | - |
| Sep 24, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% | - |
| Sep 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.83% | - |
| Sep 22, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.70% | - |
| Sep 21, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.85% | - |
| Sep 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.79% | - |
| Sep 17, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.06% | - |
| Sep 16, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | - |
| Sep 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Sep 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Sep 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.46% | 100 |
| Sep 10, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Sep 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| Sep 8, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.54% | - |
| Sep 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Sep 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Sep 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Sep 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | - |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Aug 31, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.41% | - |
| Aug 28, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.02% | - |
| Aug 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Aug 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Aug 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Aug 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Aug 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Aug 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Aug 19, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Aug 18, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| Aug 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |