Cofinimmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	84.75	85.00	82.30	82.60	82.60	-1.90%	32,821
Mar 19, 2026	85.60	85.60	84.20	84.20	84.20	-1.92%	15,032
Mar 18, 2026	85.50	86.75	85.50	85.85	85.85	0.12%	201,947
Mar 17, 2026	86.00	86.35	85.75	85.75	85.75	0.30%	1
Mar 16, 2026	83.55	85.65	83.30	85.50	85.50	-	23,054
Mar 13, 2026	83.90	85.55	83.90	85.50	85.50	3.14%	44
Mar 12, 2026	81.00	83.25	81.00	82.90	82.90	0.12%	50,002
Mar 11, 2026	81.95	82.96	80.80	82.80	82.80	-0.96%	5,002
Mar 10, 2026	84.35	84.65	83.60	83.60	83.60	1.70%	8
Mar 9, 2026	82.05	82.40	81.20	82.20	82.20	-1.38%	130
Mar 6, 2026	82.90	83.58	82.25	83.35	83.35	-2.63%	28,487
Mar 5, 2026	85.75	85.85	82.10	85.60	85.60	-0.87%	52,157
Mar 4, 2026	88.95	88.95	84.10	86.35	86.35	-3.54%	28,239
Mar 3, 2026	91.00	91.00	88.10	89.52	89.52	-1.95%	7,731
Mar 2, 2026	91.15	91.80	90.45	91.30	91.30	-1.67%	97
Feb 27, 2026	92.00	92.85	91.60	92.85	92.85	0.43%	16
Feb 26, 2026	90.20	92.45	90.20	92.45	92.45	1.15%	622
Feb 25, 2026	92.45	92.45	91.15	91.40	91.40	-0.86%	3,038
Feb 24, 2026	91.10	92.55	91.10	92.20	92.20	0.93%	128,035
Feb 23, 2026	89.88	91.50	90.40	91.35	91.35	0.03%	12,458
Feb 20, 2026	91.68	92.55	90.90	91.33	91.33	-1.59%	21,341
Feb 19, 2026	93.30	93.30	92.15	92.80	92.80	-0.64%	5
Feb 18, 2026	92.35	94.70	93.05	93.40	93.40	0.77%	29,405
Feb 17, 2026	91.00	92.85	91.00	92.68	92.68	1.48%	116,121
Feb 16, 2026	90.20	91.80	90.80	91.33	91.33	0.52%	16,011
Feb 13, 2026	88.93	92.15	89.70	90.85	90.85	2.13%	50,004
Feb 12, 2026	89.00	89.30	87.50	88.96	88.96	-0.99%	32,001
Feb 11, 2026	88.45	90.05	88.75	89.85	89.85	0.97%	981
Feb 10, 2026	88.20	88.99	88.01	88.99	88.99	1.67%	24,669
Feb 9, 2026	88.00	88.70	87.53	87.53	87.53	-1.17%	803
Feb 6, 2026	86.00	88.75	88.25	88.57	88.57	1.74%	31,216
Feb 5, 2026	87.20	88.00	86.05	87.05	87.05	-1.29%	125,539
Feb 4, 2026	86.83	88.55	87.75	88.19	88.19	0.80%	4,946
Feb 3, 2026	86.25	87.80	87.00	87.49	87.48	0.18%	64,338
Feb 2, 2026	86.40	87.90	87.10	87.33	87.33	-0.03%	22,342
Jan 30, 2026	87.15	88.20	87.36	87.36	87.36	-1.07%	10,056
Jan 29, 2026	88.73	89.10	87.00	88.30	88.30	-1.18%	1,647
Jan 28, 2026	85.53	89.35	87.00	89.35	89.35	2.28%	436
Jan 27, 2026	86.53	87.80	86.85	87.36	87.36	-0.18%	35,317
Jan 26, 2026	88.45	88.45	87.15	87.52	87.52	-0.59%	7,369
Jan 23, 2026	86.58	88.04	87.20	88.04	88.04	0.62%	78,967
Jan 22, 2026	87.40	88.82	87.00	87.49	87.49	1.63%	88,195
Jan 21, 2026	86.58	87.07	85.96	86.09	86.09	-0.93%	15,604
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