Cofinimmo SA (LON:0J3X)
London · Delayed Price · Currency is GBP · Price in EUR 74.15
+0.60 (0.81%)
At close: Oct 24, 2025
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 72.45 | 74.15 | 71.95 | 74.15 | 74.15 | 0.81% | 36,960 |
| Oct 23, 2025 | 73.00 | 73.75 | 73.25 | 73.56 | 73.56 | 0.07% | 3,045 |
| Oct 22, 2025 | 72.78 | 73.50 | 72.90 | 73.50 | 73.50 | 0.55% | 37 |
| Oct 21, 2025 | 72.58 | 73.30 | 73.05 | 73.10 | 73.10 | 0.38% | 503 |
| Oct 20, 2025 | 72.00 | 72.90 | 72.55 | 72.83 | 72.83 | 0.31% | 242 |
| Oct 17, 2025 | 72.00 | 72.60 | 71.90 | 72.60 | 72.60 | 0.62% | 144 |
| Oct 16, 2025 | 71.35 | 72.15 | 71.50 | 72.15 | 72.15 | 0.63% | - |
| Oct 15, 2025 | 71.10 | 71.70 | 70.75 | 71.70 | 71.70 | 0.42% | 1,029 |
| Oct 14, 2025 | 71.35 | 72.20 | 71.40 | 71.40 | 71.40 | -0.63% | 4,013 |
| Oct 13, 2025 | 70.20 | 71.90 | 71.05 | 71.85 | 71.85 | 1.05% | 17 |
| Oct 10, 2025 | 69.88 | 71.10 | 69.95 | 71.10 | 71.10 | 1.50% | - |
| Oct 9, 2025 | 69.58 | 70.55 | 70.05 | 70.05 | 70.05 | 0.36% | 1 |
| Oct 8, 2025 | 70.68 | 70.70 | 69.70 | 69.80 | 69.80 | -1.27% | 100 |
| Oct 7, 2025 | 70.00 | 71.10 | 70.30 | 70.70 | 70.70 | -0.62% | 37,580 |
| Oct 6, 2025 | 71.35 | 72.35 | 70.50 | 71.14 | 71.14 | -1.94% | 3,104 |
| Oct 3, 2025 | 72.53 | 73.15 | 72.40 | 72.55 | 72.55 | -0.82% | 135,670 |
| Oct 2, 2025 | 73.30 | 73.65 | 73.15 | 73.15 | 73.15 | -0.30% | 4 |
| Oct 1, 2025 | 73.78 | 73.90 | 72.90 | 73.37 | 73.37 | -0.38% | 233,993 |
| Sep 30, 2025 | 72.30 | 74.10 | 73.00 | 73.65 | 73.65 | 1.10% | 484 |
| Sep 29, 2025 | 71.88 | 73.00 | 72.15 | 72.85 | 72.85 | 0.83% | 18 |
| Sep 26, 2025 | 72.93 | 72.75 | 72.25 | 72.25 | 72.25 | -1.16% | 3,354 |
| Sep 25, 2025 | 73.15 | 73.45 | 72.75 | 73.10 | 73.10 | -1.02% | 1,915 |
| Sep 24, 2025 | 74.00 | 74.00 | 73.35 | 73.85 | 73.85 | -0.20% | 2 |
| Sep 23, 2025 | 73.68 | 74.50 | 73.75 | 74.00 | 74.00 | 0.20% | 47,596 |
| Sep 22, 2025 | 74.30 | 74.55 | 73.65 | 73.85 | 73.85 | -1.12% | 5,340 |
| Sep 19, 2025 | 74.10 | 74.95 | 73.30 | 74.68 | 74.68 | 0.21% | 161 |
| Sep 18, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | -0.23% | - |
| Sep 17, 2025 | 73.88 | 74.70 | 74.45 | 74.70 | 74.70 | 0.74% | 1,162 |
| Sep 16, 2025 | 74.58 | 74.95 | 73.85 | 74.15 | 74.15 | -0.88% | 213 |
| Sep 15, 2025 | 73.83 | 75.45 | 73.85 | 74.81 | 74.81 | 1.43% | 1,207 |
| Sep 12, 2025 | 73.88 | 74.00 | 73.35 | 73.75 | 73.75 | 0.27% | 300 |
| Sep 11, 2025 | 72.58 | 73.70 | 72.95 | 73.55 | 73.55 | 0.49% | 29,872 |
| Sep 10, 2025 | 73.53 | 74.00 | 72.60 | 73.19 | 73.19 | -1.29% | 2,341 |
| Sep 9, 2025 | 74.93 | 74.95 | 74.15 | 74.15 | 74.15 | -0.27% | 252 |
| Sep 8, 2025 | 73.53 | 74.35 | 73.50 | 74.35 | 74.35 | 0.89% | 3 |
| Sep 5, 2025 | 73.58 | 74.10 | 73.30 | 73.70 | 73.70 | -1.41% | 9,356 |
| Sep 4, 2025 | 74.83 | 75.20 | 73.95 | 74.75 | 74.75 | 0.64% | 6,662 |
| Sep 3, 2025 | 74.20 | 74.85 | 74.05 | 74.28 | 74.28 | -0.07% | 4,641 |
| Sep 2, 2025 | 75.58 | 76.20 | 73.80 | 74.33 | 74.33 | -2.34% | 26,177 |
| Sep 1, 2025 | 76.53 | 77.50 | 75.60 | 76.11 | 76.11 | -0.41% | 4,190 |
| Aug 29, 2025 | 75.73 | 76.42 | 76.25 | 76.42 | 76.42 | 1.07% | 11,258 |
| Aug 28, 2025 | 75.73 | 76.40 | 75.50 | 75.62 | 75.62 | -1.09% | 74,102 |
| Aug 27, 2025 | 75.20 | 76.50 | 75.40 | 76.45 | 76.45 | 1.91% | 53,137 |
| Aug 26, 2025 | 75.00 | 75.85 | 75.01 | 75.02 | 75.02 | -0.94% | 19,215 |
| Aug 25, 2025 | 76.30 | 76.30 | 75.70 | 75.73 | 75.73 | 0.07% | 3,848 |
| Aug 22, 2025 | 75.73 | 75.75 | 75.55 | 75.68 | 75.68 | 0.10% | 6 |
| Aug 21, 2025 | 76.45 | 75.60 | 75.30 | 75.60 | 75.60 | -0.31% | 4,919 |
| Aug 20, 2025 | 75.53 | 75.95 | 75.80 | 75.84 | 75.84 | 0.11% | 2,846 |
| Aug 19, 2025 | 76.00 | 76.10 | 75.75 | 75.75 | 75.75 | -0.59% | 4 |
| Aug 18, 2025 | 75.88 | 76.40 | 76.10 | 76.20 | 76.20 | 0.13% | 3 |