Cofinimmo SA (EBR:COFB)
Belgium
· Delayed Price · Currency is EUR 82.25
-0.95 (-1.14%)
At close: Mar 9, 2026
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.90 | 82.20 | 81.00 | 81.95 | - | -1.50% | 30,047 |
| Mar 6, 2026 | 82.50 | 83.60 | 82.00 | 83.20 | 83.20 | 0.85% | 1,178,921 |
| Mar 5, 2026 | 85.60 | 85.60 | 82.10 | 82.50 | 82.50 | -3.62% | 79,212 |
| Mar 4, 2026 | 88.55 | 88.60 | 82.90 | 85.60 | 85.60 | -3.93% | 66,089 |
| Mar 3, 2026 | 90.50 | 90.50 | 87.95 | 89.10 | 89.10 | -2.89% | 42,496 |
| Mar 2, 2026 | 90.95 | 92.00 | 90.15 | 91.75 | 91.75 | -1.02% | 33,246 |
| Feb 27, 2026 | 91.65 | 92.95 | 91.65 | 92.70 | 92.70 | 0.54% | 90,684 |
| Feb 26, 2026 | 91.20 | 92.55 | 90.95 | 92.20 | 92.20 | 1.04% | 39,841 |
| Feb 25, 2026 | 91.85 | 92.40 | 90.80 | 91.25 | 91.25 | -1.40% | 40,929 |
| Feb 24, 2026 | 91.30 | 92.60 | 90.80 | 92.55 | 92.55 | 1.65% | 94,976 |
| Feb 23, 2026 | 91.15 | 91.80 | 90.20 | 91.05 | 91.05 | -0.16% | 61,862 |
| Feb 20, 2026 | 92.50 | 93.00 | 90.65 | 91.20 | 91.20 | -1.19% | 81,980 |
| Feb 19, 2026 | 93.15 | 93.70 | 92.10 | 92.30 | 92.30 | -1.18% | 39,847 |
| Feb 18, 2026 | 93.00 | 94.70 | 92.40 | 93.40 | 93.40 | 0.32% | 85,644 |
| Feb 17, 2026 | 91.00 | 93.10 | 91.00 | 93.10 | 93.10 | 1.86% | 53,177 |
| Feb 16, 2026 | 90.50 | 91.85 | 90.45 | 91.40 | 91.40 | 0.16% | 86,108 |
| Feb 13, 2026 | 88.80 | 92.20 | 88.80 | 91.25 | 91.25 | 1.96% | 128,522 |
| Feb 12, 2026 | 88.70 | 89.50 | 87.30 | 89.50 | 89.50 | 0.17% | 58,509 |
| Feb 11, 2026 | 88.95 | 90.10 | 88.50 | 89.35 | 89.35 | 0.45% | 64,508 |
| Feb 10, 2026 | 88.10 | 88.95 | 87.95 | 88.95 | 88.95 | 1.02% | 54,182 |
| Feb 9, 2026 | 88.20 | 88.65 | 87.10 | 88.05 | 88.05 | -0.17% | 68,461 |
| Feb 6, 2026 | 87.20 | 88.90 | 87.20 | 88.20 | 88.20 | 1.15% | 47,451 |
| Feb 5, 2026 | 88.00 | 88.00 | 86.20 | 87.20 | 87.20 | -0.97% | 58,601 |
| Feb 4, 2026 | 87.90 | 88.60 | 87.70 | 88.05 | 88.05 | 0.46% | 66,338 |
| Feb 3, 2026 | 87.10 | 88.05 | 86.75 | 87.65 | 87.65 | 0.40% | 64,540 |
| Feb 2, 2026 | 87.15 | 87.95 | 86.90 | 87.30 | 87.30 | -0.34% | 59,989 |
| Jan 30, 2026 | 87.90 | 88.00 | 87.10 | 87.60 | 87.60 | -0.34% | 53,322 |
| Jan 29, 2026 | 89.00 | 89.05 | 87.80 | 87.90 | 87.90 | -1.40% | 44,963 |
| Jan 28, 2026 | 87.05 | 89.45 | 87.00 | 89.15 | 89.15 | 1.89% | 53,675 |
| Jan 27, 2026 | 87.50 | 87.60 | 86.45 | 87.50 | 87.50 | - | 35,619 |
| Jan 26, 2026 | 88.45 | 88.45 | 86.75 | 87.50 | 87.50 | -0.51% | 51,697 |
| Jan 23, 2026 | 87.20 | 88.45 | 86.75 | 87.95 | 87.95 | 0.57% | 72,375 |
| Jan 22, 2026 | 87.20 | 89.00 | 87.20 | 87.45 | 87.45 | 1.63% | 96,242 |
| Jan 21, 2026 | 86.90 | 87.30 | 85.75 | 86.05 | 86.05 | -1.04% | 45,518 |
| Jan 20, 2026 | 87.50 | 87.50 | 86.25 | 86.95 | 86.95 | -0.69% | 45,775 |
| Jan 19, 2026 | 87.55 | 87.90 | 87.05 | 87.55 | 87.55 | -0.57% | 37,562 |
| Jan 16, 2026 | 87.00 | 88.70 | 87.00 | 88.05 | 88.05 | 0.69% | 97,643 |
| Jan 15, 2026 | 86.20 | 88.65 | 86.20 | 87.45 | 87.45 | 1.80% | 95,082 |
| Jan 14, 2026 | 86.30 | 86.55 | 85.25 | 85.90 | 85.90 | 0.12% | 34,503 |
| Jan 13, 2026 | 86.00 | 86.60 | 84.60 | 85.80 | 85.80 | -0.46% | 62,873 |
| Jan 12, 2026 | 85.75 | 86.85 | 85.40 | 86.20 | 86.20 | 0.17% | 50,296 |
| Jan 9, 2026 | 85.35 | 86.30 | 84.70 | 86.05 | 86.05 | 0.41% | 66,884 |
| Jan 8, 2026 | 84.00 | 86.30 | 83.75 | 85.70 | 85.70 | 2.02% | 93,073 |
| Jan 7, 2026 | 81.40 | 84.00 | 81.40 | 84.00 | 84.00 | 3.64% | 74,193 |
| Jan 6, 2026 | 79.70 | 81.85 | 79.70 | 81.05 | 81.05 | 1.76% | 52,501 |
| Jan 5, 2026 | 80.60 | 80.75 | 79.00 | 79.65 | 79.65 | -0.62% | 43,721 |
| Jan 2, 2026 | 79.20 | 80.50 | 79.00 | 80.15 | 80.15 | 1.20% | 71,187 |
| Dec 31, 2025 | 78.95 | 79.20 | 78.85 | 79.20 | 79.20 | - | 14,890 |
| Dec 30, 2025 | 78.50 | 79.20 | 78.20 | 79.20 | 79.20 | 0.70% | 27,812 |
| Dec 29, 2025 | 77.50 | 78.85 | 77.50 | 78.65 | 78.65 | 1.48% | 37,542 |
| Dec 24, 2025 | 77.50 | 77.90 | 77.40 | 77.50 | 77.50 | 0.26% | 6,481 |
| Dec 23, 2025 | 78.00 | 78.20 | 77.30 | 77.30 | 77.30 | -0.83% | 44,308 |
| Dec 22, 2025 | 76.95 | 77.95 | 76.90 | 77.95 | 77.95 | 0.65% | 71,334 |
| Dec 19, 2025 | 78.30 | 79.00 | 77.45 | 77.45 | 77.45 | -1.78% | 272,184 |
| Dec 18, 2025 | 76.95 | 79.25 | 76.95 | 78.85 | 78.85 | 2.74% | 173,911 |
| Dec 17, 2025 | 75.50 | 77.00 | 75.50 | 76.75 | 76.75 | 2.33% | 88,225 |
| Dec 16, 2025 | 74.80 | 76.35 | 74.80 | 75.00 | 75.00 | 0.67% | 96,782 |
| Dec 15, 2025 | 74.40 | 75.75 | 74.40 | 74.50 | 74.50 | 0.13% | 54,824 |
| Dec 12, 2025 | 74.70 | 74.80 | 74.25 | 74.40 | 74.40 | -0.13% | 20,636 |
| Dec 11, 2025 | 74.50 | 74.70 | 74.05 | 74.50 | 74.50 | -0.47% | 26,694 |
| Dec 10, 2025 | 74.70 | 75.05 | 74.00 | 74.85 | 74.85 | -0.13% | 19,441 |
| Dec 9, 2025 | 75.05 | 75.25 | 74.00 | 74.95 | 74.95 | -0.07% | 42,918 |
| Dec 8, 2025 | 76.95 | 76.95 | 74.70 | 75.00 | 75.00 | -2.22% | 56,379 |
| 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 |