Cofinimmo SA (EBR:COFB)
Belgium
· Delayed Price · Currency is EUR 76.70
-0.15 (-0.20%)
At close: Dec 5, 2025
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.65 | 76.90 | 75.95 | 76.70 | 76.70 | -0.20% | 37,489 |
| Dec 4, 2025 | 77.00 | 77.45 | 76.45 | 76.85 | 76.85 | -0.77% | 45,713 |
| Dec 3, 2025 | 77.70 | 78.00 | 77.05 | 77.45 | 77.45 | -0.32% | 21,114 |
| Dec 2, 2025 | 77.30 | 77.90 | 77.10 | 77.70 | 77.70 | 0.32% | 34,511 |
| Dec 1, 2025 | 78.00 | 78.15 | 77.15 | 77.45 | 77.45 | -0.83% | 26,480 |
| Nov 28, 2025 | 77.45 | 78.45 | 77.40 | 78.10 | 78.10 | 0.84% | 36,063 |
| Nov 27, 2025 | 76.30 | 77.80 | 76.30 | 77.45 | 77.45 | 0.65% | 36,344 |
| Nov 26, 2025 | 77.00 | 77.15 | 76.30 | 76.95 | 76.95 | -0.13% | 21,576 |
| Nov 25, 2025 | 77.25 | 77.80 | 76.90 | 77.05 | 77.05 | -0.13% | 25,983 |
| Nov 24, 2025 | 76.75 | 77.50 | 76.30 | 77.15 | 77.15 | 0.26% | 58,097 |
| Nov 21, 2025 | 76.85 | 77.20 | 76.10 | 76.95 | 76.95 | -0.58% | 45,191 |
| Nov 20, 2025 | 78.00 | 78.00 | 76.45 | 77.40 | 77.40 | -0.51% | 44,066 |
| Nov 19, 2025 | 77.80 | 78.40 | 77.20 | 77.80 | 77.80 | -0.19% | 30,362 |
| Nov 18, 2025 | 77.70 | 78.65 | 77.60 | 77.95 | 77.95 | -0.64% | 23,777 |
| Nov 17, 2025 | 78.05 | 78.85 | 78.05 | 78.45 | 78.45 | 0.64% | 90,714 |
| Nov 14, 2025 | 77.45 | 78.15 | 77.10 | 77.95 | 77.95 | - | 27,821 |
| Nov 13, 2025 | 77.60 | 78.25 | 77.40 | 77.95 | 77.95 | 0.32% | 84,443 |
| Nov 12, 2025 | 78.35 | 78.35 | 77.25 | 77.70 | 77.70 | -0.64% | 51,335 |
| Nov 11, 2025 | 78.05 | 78.35 | 77.50 | 78.20 | 78.20 | 0.32% | 52,495 |
| Nov 10, 2025 | 77.30 | 78.20 | 77.30 | 77.95 | 77.95 | 0.39% | 42,131 |
| Nov 7, 2025 | 76.50 | 77.95 | 76.50 | 77.65 | 77.65 | 1.24% | 45,393 |
| Nov 6, 2025 | 75.00 | 77.20 | 74.95 | 76.70 | 76.70 | 1.93% | 57,105 |
| Nov 5, 2025 | 75.10 | 75.25 | 74.30 | 75.25 | 75.25 | -0.07% | 43,479 |
| Nov 4, 2025 | 74.40 | 75.55 | 73.90 | 75.30 | 75.30 | 0.87% | 40,322 |
| Nov 3, 2025 | 74.10 | 74.80 | 73.75 | 74.65 | 74.65 | 0.81% | 40,339 |
| Oct 31, 2025 | 74.85 | 75.35 | 74.05 | 74.05 | 74.05 | -1.46% | 51,794 |
| Oct 30, 2025 | 74.50 | 75.40 | 74.20 | 75.15 | 75.15 | 0.54% | 34,405 |
| Oct 29, 2025 | 72.85 | 75.70 | 72.85 | 74.75 | 74.75 | 2.40% | 54,828 |
| Oct 28, 2025 | 73.50 | 73.90 | 72.80 | 73.00 | 73.00 | -1.35% | 25,128 |
| Oct 27, 2025 | 74.00 | 74.00 | 72.85 | 74.00 | 74.00 | -0.27% | 158,441 |
| Oct 24, 2025 | 73.05 | 74.20 | 71.65 | 74.20 | 74.20 | 0.88% | 42,427 |
| Oct 23, 2025 | 73.80 | 73.90 | 73.15 | 73.55 | 73.55 | -0.47% | 30,748 |
| Oct 22, 2025 | 72.85 | 73.90 | 72.85 | 73.90 | 73.90 | 1.30% | 109,979 |
| Oct 21, 2025 | 73.10 | 73.25 | 72.90 | 72.95 | 72.95 | -0.21% | 32,073 |
| Oct 20, 2025 | 72.45 | 73.10 | 72.05 | 73.10 | 73.10 | 0.69% | 28,404 |
| Oct 17, 2025 | 72.20 | 72.75 | 71.65 | 72.60 | 72.60 | 0.07% | 45,957 |
| Oct 16, 2025 | 71.50 | 72.55 | 71.40 | 72.55 | 72.55 | 1.47% | 30,052 |
| Oct 15, 2025 | 71.15 | 71.60 | 70.50 | 71.50 | 71.50 | 0.49% | 30,346 |
| Oct 14, 2025 | 71.85 | 72.15 | 71.10 | 71.15 | 71.15 | -1.11% | 50,369 |
| Oct 13, 2025 | 70.20 | 72.10 | 70.20 | 71.95 | 71.95 | 2.35% | 43,993 |
| Oct 10, 2025 | 69.90 | 71.10 | 69.90 | 70.30 | 70.30 | 0.43% | 47,077 |
| Oct 9, 2025 | 69.95 | 70.70 | 69.80 | 70.00 | 70.00 | -0.21% | 34,656 |
| Oct 8, 2025 | 70.70 | 70.70 | 69.60 | 70.15 | 70.15 | -0.85% | 39,411 |
| Oct 7, 2025 | 70.75 | 70.85 | 70.05 | 70.75 | 70.75 | -0.56% | 62,556 |
| Oct 6, 2025 | 71.65 | 72.15 | 70.30 | 71.15 | 71.15 | -1.04% | 39,412 |
| Oct 3, 2025 | 72.55 | 73.10 | 71.70 | 71.90 | 71.90 | -0.90% | 44,921 |
| Oct 2, 2025 | 73.20 | 73.70 | 72.55 | 72.55 | 72.55 | -1.02% | 62,779 |
| Oct 1, 2025 | 73.90 | 73.90 | 72.40 | 73.30 | 73.30 | -0.68% | 73,263 |
| Sep 30, 2025 | 72.90 | 74.50 | 72.90 | 73.80 | 73.80 | 0.82% | 74,269 |
| Sep 29, 2025 | 72.10 | 73.20 | 71.75 | 73.20 | 73.20 | 1.31% | 59,333 |
| Sep 26, 2025 | 72.90 | 73.00 | 72.15 | 72.25 | 72.25 | -0.48% | 56,105 |
| Sep 25, 2025 | 73.15 | 73.35 | 72.60 | 72.60 | 72.60 | -0.75% | 62,630 |
| Sep 24, 2025 | 73.90 | 73.90 | 73.15 | 73.15 | 73.15 | -1.01% | 67,007 |
| Sep 23, 2025 | 74.15 | 74.75 | 73.65 | 73.90 | 73.90 | -0.20% | 49,412 |
| Sep 22, 2025 | 74.50 | 74.50 | 73.45 | 74.05 | 74.05 | -1.20% | 99,990 |
| Sep 19, 2025 | 74.10 | 74.95 | 73.15 | 74.95 | 74.95 | 1.15% | 420,977 |
| Sep 18, 2025 | 74.55 | 74.85 | 73.80 | 74.10 | 74.10 | -0.67% | 76,648 |
| Sep 17, 2025 | 74.45 | 74.80 | 74.15 | 74.60 | 74.60 | 0.27% | 69,062 |
| Sep 16, 2025 | 74.80 | 74.80 | 73.85 | 74.40 | 74.40 | -0.73% | 64,948 |
| Sep 15, 2025 | 73.85 | 75.45 | 73.70 | 74.95 | 74.95 | 1.42% | 46,803 |
| Sep 12, 2025 | 73.65 | 74.85 | 73.20 | 73.90 | 73.90 | 0.20% | 45,244 |
| Sep 11, 2025 | 73.10 | 73.75 | 72.75 | 73.75 | 73.75 | 1.17% | 23,220 |
| Sep 10, 2025 | 74.20 | 74.50 | 72.65 | 72.90 | 72.90 | -1.88% | 42,712 |
| Sep 9, 2025 | 74.85 | 74.85 | 73.95 | 74.30 | 74.30 | -0.54% | 14,310 |
| Sep 8, 2025 | 73.70 | 74.70 | 73.70 | 74.70 | 74.70 | 1.08% | 31,962 |
| Sep 5, 2025 | 73.90 | 74.35 | 73.30 | 73.90 | 73.90 | - | 43,423 |
| Sep 4, 2025 | 74.95 | 75.20 | 73.70 | 73.90 | 73.90 | -1.27% | 28,306 |
| Sep 3, 2025 | 74.35 | 74.85 | 73.65 | 74.85 | 74.85 | 0.54% | 26,439 |
| Sep 2, 2025 | 75.80 | 76.35 | 73.75 | 74.45 | 74.45 | -2.17% | 66,665 |
| Sep 1, 2025 | 76.40 | 77.55 | 75.65 | 76.10 | 76.10 | -0.46% | 27,764 |
| Aug 29, 2025 | 76.25 | 77.30 | 76.20 | 76.45 | 76.45 | 0.53% | 57,077 |
| Aug 28, 2025 | 76.30 | 76.85 | 75.40 | 76.05 | 76.05 | -0.52% | 30,354 |
| Aug 27, 2025 | 75.45 | 76.60 | 75.40 | 76.45 | 76.45 | 1.06% | 32,322 |
| Aug 26, 2025 | 75.10 | 75.75 | 74.80 | 75.65 | 75.65 | -0.20% | 67,198 |
| Aug 25, 2025 | 76.30 | 76.30 | 75.45 | 75.80 | 75.80 | -0.66% | 17,962 |
| Aug 22, 2025 | 75.75 | 76.30 | 75.30 | 76.30 | 76.30 | 0.73% | 20,383 |
| Aug 21, 2025 | 76.00 | 76.00 | 75.10 | 75.75 | 75.75 | -0.39% | 27,055 |
| Aug 20, 2025 | 75.65 | 76.05 | 75.50 | 76.05 | 76.05 | 0.46% | 19,437 |
| Aug 19, 2025 | 76.20 | 76.25 | 75.70 | 75.70 | 75.70 | -0.72% | 18,628 |
| Aug 18, 2025 | 75.90 | 76.75 | 75.90 | 76.25 | 76.25 | 0.53% | 37,247 |
| Aug 15, 2025 | 76.90 | 76.90 | 75.40 | 75.85 | 75.85 | -1.37% | 22,094 |
| Aug 14, 2025 | 76.70 | 77.70 | 76.30 | 76.90 | 76.90 | 0.20% | 65,525 |
| Aug 13, 2025 | 77.15 | 77.45 | 76.70 | 76.75 | 76.75 | -0.58% | 23,201 |
| Aug 12, 2025 | 77.50 | 78.15 | 77.20 | 77.20 | 77.20 | -0.39% | 22,755 |
| Aug 11, 2025 | 77.50 | 78.35 | 77.45 | 77.50 | 77.50 | -0.06% | 70,672 |
| Aug 8, 2025 | 77.05 | 77.85 | 77.05 | 77.55 | 77.55 | 0.58% | 44,873 |
| Aug 7, 2025 | 77.00 | 77.55 | 76.40 | 77.10 | 77.10 | 0.06% | 37,501 |
| Aug 6, 2025 | 77.40 | 77.75 | 77.05 | 77.05 | 77.05 | 0.52% | 77,126 |
| Aug 5, 2025 | 77.10 | 77.25 | 76.60 | 76.65 | 76.65 | -0.13% | 41,941 |
| Aug 4, 2025 | 76.40 | 77.15 | 76.40 | 76.75 | 76.75 | 1.25% | 49,241 |
| Aug 1, 2025 | 75.70 | 76.25 | 75.05 | 75.80 | 75.80 | -0.72% | 23,762 |
| Jul 31, 2025 | 75.40 | 76.55 | 75.20 | 76.35 | 76.35 | 1.53% | 49,559 |
| Jul 30, 2025 | 75.35 | 75.80 | 74.50 | 75.20 | 75.20 | 0.20% | 35,186 |
| Jul 29, 2025 | 75.50 | 75.60 | 74.55 | 75.05 | 75.05 | -0.66% | 47,100 |
| Jul 28, 2025 | 76.50 | 77.05 | 75.35 | 75.55 | 75.55 | -0.72% | 54,828 |
| Jul 25, 2025 | 75.60 | 76.35 | 75.25 | 76.10 | 76.10 | -0.13% | 24,839 |
| Jul 24, 2025 | 76.25 | 76.25 | 75.70 | 76.20 | 76.20 | -0.07% | 46,913 |
| Jul 23, 2025 | 76.65 | 77.05 | 76.10 | 76.25 | 76.25 | -0.52% | 55,212 |
| Jul 22, 2025 | 76.55 | 76.75 | 75.95 | 76.65 | 76.65 | -0.07% | 39,394 |
| Jul 21, 2025 | 75.85 | 76.80 | 75.70 | 76.70 | 76.70 | 1.59% | 33,310 |