Immobel SA (LON:0NC0)
London · Delayed Price · Currency is GBP · Price in EUR 25.75
+0.85 (3.41%)
Jan 12, 2026, 3:33 PM GMT
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.84% | - |
| Feb 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% | - |
| Feb 6, 2026 | 24.45 | 24.45 | 24.40 | 24.45 | 24.45 | -1.01% | 2 |
| Feb 5, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.28% | - |
| Feb 3, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Jan 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -5.63% | 1 |
| Jan 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3.41% | 2 |
| Jan 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.89% | 1 |
| Jan 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.09% | 6 |
| Jan 5, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% | 1 |
| Jan 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | - |
| Dec 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Dec 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | 4 |
| Dec 19, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.42% | 9 |
| Dec 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.19% | - |
| Dec 12, 2025 | 22.70 | 23.50 | 22.70 | 23.50 | 23.50 | 1.95% | 96 |
| Nov 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Nov 17, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Nov 10, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -6.84% | 5 |
| Nov 3, 2025 | 24.90 | 24.90 | 24.85 | 24.85 | 24.85 | -0.20% | - |
| Oct 28, 2025 | 25.05 | 25.05 | 24.90 | 24.90 | 24.90 | -3.30% | 65 |
| Oct 27, 2025 | 24.90 | 25.75 | 24.90 | 25.75 | 25.75 | 13.19% | 65 |
| Oct 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.40% | 21 |
| Oct 22, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.67% | 160 |
| Oct 21, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 6.68% | 6 |
| Oct 17, 2025 | 22.10 | 22.45 | 22.10 | 22.45 | 22.45 | -8.74% | 769 |
| Oct 9, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | -0.20% | - |
| Oct 8, 2025 | 24.85 | 24.85 | 24.65 | 24.65 | 24.65 | -1.79% | 2 |
| Oct 6, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.59% | - |
| Oct 3, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.17% | - |
| Oct 1, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.35% | - |
| Sep 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.37% | - |
| Sep 19, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -3.04% | - |
| Sep 16, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.19% | - |
| Sep 15, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Sep 12, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | 4.17% | - |
| Sep 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -4.37% | - |
| Sep 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.77% | - |
| Sep 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | 1 |
| Sep 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 1 |
| Sep 5, 2025 | 25.95 | 26.10 | 25.95 | 26.10 | 26.10 | 2.35% | - |
| Sep 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.20% | - |
| Sep 3, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.99% | 13 |
| Sep 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Aug 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Aug 27, 2025 | 25.95 | 25.95 | 25.20 | 25.20 | 25.20 | -4.73% | 1 |
| Aug 20, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 3.32% | 3 |
| Aug 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | 1 |
| Aug 13, 2025 | 25.55 | 25.70 | 25.55 | 25.70 | 25.70 | 3.01% | 1 |
| Aug 12, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.99% | 1 |