Immobel SA (FRA:R5L)
Germany · Delayed Price · Currency is EUR 21.00
-0.20 (-0.94%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:R5L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Apr 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.26% | - |
| Apr 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.78% | - |
| Apr 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 5.14% | - |
| Apr 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| Apr 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.23% | - |
| Apr 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | - |
| Apr 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.06% | - |
| Apr 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Mar 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Mar 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| 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% | - |