Cofinimmo SA (LON:0J3X)
London · Delayed Price · Currency is GBP · Price in EUR 76.55
-0.29 (-0.38%)
At close: Dec 5, 2025
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 75.00 | 76.80 | 75.85 | 76.80 | 76.80 | 2.54% | 6,166 |
| Nov 5, 2025 | 75.25 | 74.90 | 74.45 | 74.90 | 74.90 | -0.33% | 17 |
| Nov 4, 2025 | 74.15 | 75.50 | 74.03 | 75.15 | 75.15 | 1.49% | 6,243 |
| Nov 3, 2025 | 74.00 | 74.45 | 73.86 | 74.05 | 74.05 | -0.27% | 60,830 |
| Oct 31, 2025 | 74.20 | 75.35 | 74.20 | 74.25 | 74.25 | -1.26% | 6,870 |
| Oct 30, 2025 | 74.53 | 75.20 | 74.20 | 75.20 | 75.20 | -0.07% | 1,872 |
| Oct 29, 2025 | 72.58 | 75.55 | 72.85 | 75.25 | 75.25 | 2.84% | 3,212 |
| Oct 28, 2025 | 73.53 | 73.70 | 72.89 | 73.17 | 73.17 | -0.51% | 21,937 |
| Oct 27, 2025 | 73.78 | 74.00 | 73.05 | 73.55 | 73.55 | -0.81% | 2,085 |
| 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 | 73.55 | 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 |