Immobel SA (FRA:R5L)
Germany · Delayed Price · Currency is EUR 20.40
+0.60 (3.03%)
At close: Aug 26, 2026
FRA:R5L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Aug 14, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | - |
| Aug 12, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 11, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | - |
| Aug 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Aug 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Aug 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Aug 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Jul 31, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Jul 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.90% | - |
| Jul 29, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Jul 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Jul 27, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Jul 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jul 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | - |
| Jul 22, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | - |
| Jul 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | - |
| Jul 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.90% | - |
| Jul 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Jul 15, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.31% | - |
| Jul 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Jul 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Jul 10, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | - |
| Jul 9, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Jul 8, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | - |
| Jul 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Jul 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.78% | - |
| Jul 3, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.75% | - |
| Jul 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Jul 1, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.23% | - |
| Jun 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Jun 29, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.79% | - |
| 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 | - | - |