Cofinimmo SA (LON:0J3X)
London · Delayed Price · Currency is GBP · Price in EUR 83.63
-0.65 (-0.77%)
At close: May 13, 2026
LON:0J3X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 85.95 | 85.95 | 84.20 | 84.28 | 84.28 | -0.47% | 2,101 |
| May 11, 2026 | 84.60 | 85.55 | 83.30 | 84.68 | 84.68 | 0.33% | 4,325 |
| May 8, 2026 | 84.75 | 84.75 | 84.00 | 84.40 | 84.40 | -0.20% | 196,208 |
| May 7, 2026 | 85.40 | 85.40 | 84.57 | 84.57 | 84.57 | 0.70% | 233 |
| May 6, 2026 | 84.00 | 85.50 | 83.98 | 83.98 | 83.98 | -1.00% | 48,553 |
| May 5, 2026 | 86.30 | 86.30 | 84.55 | 84.83 | 84.83 | 0.12% | 3,036 |
| May 4, 2026 | 84.45 | 84.95 | 84.25 | 84.73 | 84.73 | 0.99% | 2,752 |
| Apr 30, 2026 | 83.30 | 84.10 | 83.05 | 83.90 | 83.90 | 0.48% | 22,033 |
| Apr 29, 2026 | 84.25 | 84.25 | 83.50 | 83.50 | 83.50 | -1.82% | 40 |
| Apr 28, 2026 | 85.65 | 85.80 | 84.90 | 85.05 | 85.05 | -1.16% | 2,002 |
| Apr 27, 2026 | 85.45 | 86.05 | 85.45 | 86.05 | 86.05 | 1.06% | 2 |
| Apr 24, 2026 | 84.85 | 85.30 | 84.85 | 85.15 | 85.15 | -0.41% | 5 |
| Apr 23, 2026 | 86.30 | 86.30 | 85.15 | 85.50 | 85.50 | -0.81% | - |
| Apr 22, 2026 | 87.05 | 87.05 | 86.20 | 86.20 | 86.20 | -0.40% | 5 |
| Apr 21, 2026 | 86.85 | 87.35 | 86.55 | 86.55 | 86.55 | -1.54% | 8 |
| Apr 20, 2026 | 88.00 | 88.80 | 87.15 | 87.90 | 87.90 | -0.27% | 52,001 |
| Apr 17, 2026 | 88.25 | 88.65 | 87.80 | 88.14 | 88.14 | -0.18% | 7,836 |
| Apr 16, 2026 | 87.80 | 88.35 | 87.45 | 88.30 | 88.30 | 1.73% | 4 |
| Apr 15, 2026 | 86.20 | 87.30 | 86.20 | 86.80 | 86.80 | 0.58% | 23 |
| Apr 14, 2026 | 86.35 | 86.60 | 85.55 | 86.30 | 86.30 | 0.58% | 3 |
| Apr 13, 2026 | 86.30 | 86.30 | 85.80 | 85.80 | 85.80 | 0.12% | - |
| Apr 10, 2026 | 85.55 | 86.25 | 85.55 | 85.70 | 85.70 | 0.94% | 25 |
| Apr 9, 2026 | 85.40 | 85.40 | 84.80 | 84.90 | 84.90 | -0.82% | 360 |
| Apr 8, 2026 | 85.80 | 85.80 | 85.25 | 85.60 | 85.60 | 3.01% | 180 |
| Apr 7, 2026 | 85.00 | 85.00 | 83.10 | 83.10 | 83.10 | -0.89% | 189 |
| Apr 2, 2026 | 83.35 | 83.85 | 81.30 | 83.85 | 83.85 | 0.18% | 6,536 |
| Apr 1, 2026 | 83.60 | 83.70 | 83.05 | 83.70 | 83.70 | 2.01% | 1,798 |
| Mar 31, 2026 | 81.00 | 82.05 | 81.00 | 82.05 | 82.05 | 1.11% | 1 |
| Mar 30, 2026 | 80.30 | 81.15 | 80.25 | 81.15 | 81.15 | 0.74% | 4,912 |
| Mar 27, 2026 | 79.48 | 80.55 | 79.48 | 80.55 | 80.55 | 0.12% | 162 |
| Mar 26, 2026 | 84.20 | 84.20 | 79.80 | 80.45 | 80.45 | -0.43% | 786 |
| Mar 25, 2026 | 82.05 | 82.40 | 80.77 | 80.80 | 80.80 | -1.34% | 29,152 |
| Mar 24, 2026 | 82.10 | 82.35 | 81.20 | 81.90 | 81.90 | -0.43% | 61 |
| Mar 23, 2026 | 76.95 | 82.25 | 76.95 | 82.25 | 82.25 | -0.42% | 113 |
| 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 |