Cofinimmo SA (LON:0J3X)
London · Delayed Price · Currency is GBP · Price in EUR 86.89
-0.66 (-0.76%)
At close: Jan 20, 2026
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 87.00 | 87.55 | 86.35 | 86.89 | 86.89 | -0.76% | 50,609 |
| Jan 19, 2026 | 86.45 | 87.90 | 87.28 | 87.56 | 87.56 | -0.96% | 16,103 |
| Jan 16, 2026 | 86.88 | 88.70 | 87.20 | 88.40 | 88.40 | 0.66% | - |
| Jan 15, 2026 | 86.20 | 88.50 | 85.95 | 87.82 | 87.82 | 2.07% | 8,403 |
| Jan 14, 2026 | 86.20 | 86.50 | 85.65 | 86.04 | 86.04 | 0.17% | 18,602 |
| Jan 13, 2026 | 86.00 | 86.45 | 84.95 | 85.89 | 85.89 | -0.07% | 35,296 |
| Jan 12, 2026 | 85.35 | 86.50 | 85.50 | 85.95 | 85.95 | 0.60% | 11,554 |
| Jan 9, 2026 | 83.58 | 86.00 | 85.30 | 85.44 | 85.44 | -0.66% | 12,511 |
| Jan 8, 2026 | 83.88 | 86.10 | 83.90 | 86.00 | 86.00 | 3.18% | 19,726 |
| Jan 7, 2026 | 80.73 | 83.38 | 81.40 | 83.35 | 83.35 | 2.46% | 20,660 |
| Jan 6, 2026 | 79.63 | 81.35 | 79.90 | 81.35 | 81.35 | 2.10% | 29,137 |
| Jan 5, 2026 | 80.53 | 80.65 | 79.40 | 79.68 | 79.68 | -0.65% | 9,060 |
| Jan 2, 2026 | 79.20 | 80.30 | 79.30 | 80.20 | 80.20 | 1.52% | 27 |
| Dec 31, 2025 | 78.53 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Dec 30, 2025 | 78.20 | 79.00 | 78.55 | 79.00 | 79.00 | 0.32% | - |
| Dec 29, 2025 | 77.30 | 78.75 | 77.50 | 78.75 | 78.75 | 1.22% | 132 |
| Dec 24, 2025 | 77.00 | 77.80 | 77.50 | 77.80 | 77.80 | -0.54% | 5 |
| Dec 23, 2025 | 76.35 | 78.22 | 77.50 | 78.22 | 78.22 | 1.10% | 30,007 |
| Dec 22, 2025 | 76.00 | 77.50 | 76.98 | 77.37 | 77.37 | -0.11% | 23,092 |
| Dec 19, 2025 | 78.30 | 78.90 | 77.45 | 77.45 | 77.45 | -1.59% | 16,685 |
| Dec 18, 2025 | 76.30 | 79.08 | 76.95 | 78.70 | 78.70 | 2.45% | 110,238 |
| Dec 17, 2025 | 75.88 | 76.90 | 75.75 | 76.82 | 76.82 | 1.19% | 40,013 |
| Dec 16, 2025 | 74.30 | 75.95 | 74.85 | 75.92 | 75.92 | 1.29% | 99,226 |
| Dec 15, 2025 | 74.25 | 75.40 | 74.40 | 74.95 | 74.95 | 0.74% | 9,551 |
| Dec 12, 2025 | 74.00 | 74.70 | 74.40 | 74.40 | 74.40 | - | 91 |
| Dec 11, 2025 | 74.00 | 74.85 | 74.20 | 74.40 | 74.40 | -0.87% | 79 |
| Dec 10, 2025 | 74.00 | 75.05 | 74.65 | 75.05 | 75.05 | 0.40% | 86,843 |
| Dec 9, 2025 | 75.58 | 75.25 | 74.20 | 74.75 | 74.75 | -0.73% | 792 |
| Dec 8, 2025 | 76.93 | 76.95 | 75.25 | 75.30 | 75.30 | -1.64% | 20,284 |
| Dec 5, 2025 | 76.20 | 76.85 | 76.35 | 76.55 | 76.55 | -0.38% | 20,121 |
| Dec 4, 2025 | 77.00 | 77.25 | 76.65 | 76.84 | 76.84 | -0.33% | 20,700 |
| Dec 3, 2025 | 76.68 | 77.80 | 77.10 | 77.10 | 77.10 | -0.69% | 16 |
| Dec 2, 2025 | 77.00 | 77.80 | 77.15 | 77.64 | 77.64 | -0.03% | 15,370 |
| Dec 1, 2025 | 78.00 | 77.90 | 77.31 | 77.66 | 77.66 | -0.38% | 30,713 |
| Nov 28, 2025 | 76.78 | 77.95 | 77.40 | 77.95 | 77.95 | 0.19% | 7 |
| Nov 27, 2025 | 76.00 | 77.80 | 76.30 | 77.80 | 77.80 | 1.50% | 23,493 |
| Nov 26, 2025 | 76.63 | 77.20 | 76.65 | 76.65 | 76.65 | -0.78% | 3,771 |
| Nov 25, 2025 | 76.35 | 77.65 | 77.10 | 77.25 | 77.25 | 0.06% | 1,492 |
| Nov 24, 2025 | 76.15 | 77.20 | 76.75 | 77.20 | 77.20 | 0.85% | 33 |
| Nov 21, 2025 | 76.40 | 77.15 | 76.40 | 76.55 | 76.55 | -0.66% | 102 |
| Nov 20, 2025 | 78.00 | 77.80 | 76.60 | 77.06 | 77.06 | -1.15% | 10,344 |
| Nov 19, 2025 | 77.68 | 77.95 | 77.45 | 77.95 | 77.95 | -0.13% | 5 |
| Nov 18, 2025 | 77.73 | 78.20 | 77.80 | 78.05 | 78.05 | -0.95% | 54 |
| Nov 17, 2025 | 77.53 | 78.80 | 78.05 | 78.80 | 78.80 | 1.35% | 58,576 |
| Nov 14, 2025 | 77.45 | 78.10 | 77.35 | 77.75 | 77.75 | -0.64% | 12,071 |
| Nov 13, 2025 | 77.53 | 78.25 | 77.50 | 78.25 | 78.25 | 0.58% | 20,013 |
| Nov 12, 2025 | 78.20 | 78.10 | 77.50 | 77.80 | 77.80 | -0.26% | 30,524 |
| Nov 11, 2025 | 77.30 | 78.12 | 77.50 | 78.00 | 78.00 | 0.06% | 59,788 |
| Nov 10, 2025 | 77.05 | 78.20 | 77.50 | 77.95 | 77.95 | 0.34% | 2,412 |
| Nov 7, 2025 | 76.53 | 77.85 | 77.20 | 77.69 | 77.69 | 1.16% | 11,359 |