Cofinimmo SA (LON:0J3X)
London · Delayed Price · Currency is GBP · Price in EUR 73.75
+0.20 (0.27%)
At close: Sep 12, 2025
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 74.50 | 74.70 | 74.45 | 74.30 | 74.30 | 0.20% | 1,160 |
| 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 |
| Aug 15, 2025 | 76.88 | 77.00 | 75.50 | 76.10 | 76.10 | -0.72% | 605 |
| Aug 14, 2025 | 76.25 | 77.52 | 76.65 | 76.65 | 76.65 | -0.34% | 27,439 |
| Aug 13, 2025 | 76.88 | 76.91 | 76.91 | 76.91 | 76.91 | -0.93% | 3,293 |
| Aug 12, 2025 | 77.00 | 78.05 | 77.63 | 77.63 | 77.63 | 0.14% | 8,041 |
| Aug 11, 2025 | 76.88 | 78.05 | 77.50 | 77.53 | 77.53 | 0.13% | 86 |
| Aug 8, 2025 | 77.00 | 77.65 | 77.43 | 77.43 | 77.43 | 0.75% | 100 |
| Aug 7, 2025 | 76.78 | 77.35 | 76.45 | 76.85 | 76.85 | -0.64% | 98 |
| Aug 6, 2025 | 77.30 | 77.73 | 77.34 | 77.34 | 77.34 | 0.12% | 15,293 |
| Aug 5, 2025 | 77.20 | 77.25 | 76.75 | 77.25 | 77.25 | 0.47% | 3,024 |
| Aug 4, 2025 | 75.53 | 77.10 | 76.40 | 76.89 | 76.89 | 1.10% | 18,496 |
| Aug 1, 2025 | 76.00 | 76.05 | 75.30 | 76.05 | 76.05 | -0.20% | 3 |
| Jul 31, 2025 | 75.20 | 76.20 | 75.30 | 76.20 | 76.20 | 1.60% | 5 |
| Jul 30, 2025 | 74.68 | 75.50 | 74.85 | 75.00 | 75.00 | 0.40% | 198 |
| Jul 29, 2025 | 75.45 | 75.10 | 74.70 | 74.70 | 74.70 | -1.19% | 952 |
| Jul 28, 2025 | 76.53 | 76.80 | 75.60 | 75.60 | 75.60 | -0.13% | 2,309 |
| Jul 25, 2025 | 75.15 | 75.70 | 75.70 | 75.70 | 75.70 | -0.33% | 3 |
| Jul 24, 2025 | 76.20 | 75.95 | 75.75 | 75.95 | 75.95 | -0.61% | 1,002 |
| Jul 23, 2025 | 75.93 | 76.85 | 76.38 | 76.41 | 76.41 | 0.15% | 6,015 |
| Jul 22, 2025 | 76.68 | 76.75 | 76.05 | 76.30 | 76.30 | -0.33% | 1,047 |
| Jul 21, 2025 | 75.15 | 76.60 | 75.85 | 76.55 | 76.55 | 1.12% | 5 |
| Jul 18, 2025 | 76.68 | 76.80 | 75.70 | 75.70 | 75.70 | -1.56% | 28 |
| Jul 17, 2025 | 76.10 | 76.90 | 76.65 | 76.90 | 76.90 | 0.63% | 10 |
| Jul 16, 2025 | 75.35 | 76.93 | 75.50 | 76.42 | 76.42 | 0.57% | 35,875 |
| Jul 15, 2025 | 76.00 | 76.95 | 75.99 | 75.99 | 75.99 | -0.73% | 10,003 |
| Jul 14, 2025 | 75.30 | 76.55 | 75.40 | 76.55 | 76.55 | 1.73% | 307 |
| Jul 11, 2025 | 75.93 | 75.85 | 75.25 | 75.25 | 75.25 | -0.53% | 2 |
| Jul 10, 2025 | 76.10 | 76.30 | 75.65 | 75.65 | 75.65 | 0.02% | 1 |