Home Invest Belgium S.A. (EBR:HOMI)
Belgium
· Delayed Price · Currency is EUR 17.80
+0.04 (0.23%)
At close: Dec 5, 2025
Home Invest Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.78 | 17.94 | 17.68 | 17.80 | 17.80 | 0.23% | 23,461 |
| Dec 4, 2025 | 18.00 | 18.12 | 17.76 | 17.76 | 17.76 | -1.33% | 16,354 |
| Dec 3, 2025 | 18.12 | 18.16 | 18.00 | 18.00 | 18.00 | -0.33% | 10,312 |
| Dec 2, 2025 | 18.20 | 18.30 | 18.02 | 18.06 | 18.06 | -0.77% | 14,782 |
| Dec 1, 2025 | 18.30 | 18.36 | 18.20 | 18.20 | 18.20 | -0.66% | 5,973 |
| Nov 28, 2025 | 18.32 | 18.40 | 18.20 | 18.32 | 18.32 | 0.11% | 10,376 |
| Nov 27, 2025 | 18.20 | 18.38 | 18.20 | 18.30 | 18.30 | 0.33% | 8,213 |
| Nov 26, 2025 | 18.32 | 18.38 | 18.00 | 18.24 | 18.24 | -0.11% | 10,327 |
| Nov 25, 2025 | 18.26 | 18.40 | 18.04 | 18.26 | 18.26 | -0.11% | 25,636 |
| Nov 24, 2025 | 18.48 | 18.48 | 18.24 | 18.28 | 18.28 | -1.08% | 13,938 |
| Nov 21, 2025 | 18.30 | 18.48 | 18.30 | 18.48 | 18.48 | 0.22% | 8,380 |
| Nov 20, 2025 | 18.68 | 18.68 | 18.40 | 18.44 | 18.44 | -0.86% | 10,485 |
| Nov 19, 2025 | 18.46 | 18.70 | 18.40 | 18.60 | 18.60 | 0.76% | 4,226 |
| Nov 18, 2025 | 18.50 | 18.72 | 18.34 | 18.46 | 18.46 | -0.32% | 11,332 |
| Nov 17, 2025 | 18.90 | 18.98 | 18.50 | 18.52 | 18.52 | -2.01% | 15,459 |
| Nov 14, 2025 | 18.84 | 18.94 | 18.58 | 18.90 | 18.90 | 0.64% | 7,611 |
| Nov 13, 2025 | 18.92 | 18.92 | 18.62 | 18.78 | 18.78 | -0.84% | 4,148 |
| Nov 12, 2025 | 18.84 | 18.94 | 18.72 | 18.94 | 18.94 | 0.74% | 2,236 |
| Nov 11, 2025 | 18.76 | 18.96 | 18.76 | 18.80 | 18.80 | - | 1,212 |
| Nov 10, 2025 | 18.76 | 18.94 | 18.76 | 18.80 | 18.80 | 0.21% | 19,660 |
| Nov 7, 2025 | 18.92 | 18.92 | 18.70 | 18.76 | 18.76 | -0.74% | 6,528 |
| Nov 6, 2025 | 19.16 | 19.16 | 18.88 | 18.90 | 18.90 | -1.05% | 8,039 |
| Nov 5, 2025 | 18.96 | 19.22 | 18.92 | 19.10 | 19.10 | 0.84% | 5,340 |
| Nov 4, 2025 | 18.88 | 18.98 | 18.74 | 18.94 | 18.94 | 0.32% | 3,915 |
| Nov 3, 2025 | 18.72 | 18.98 | 18.72 | 18.88 | 18.88 | 0.75% | 11,051 |
| Oct 31, 2025 | 18.82 | 18.94 | 18.72 | 18.74 | 18.74 | -1.16% | 12,581 |
| Oct 30, 2025 | 18.94 | 18.96 | 18.82 | 18.96 | 18.96 | 0.42% | 5,607 |
| Oct 29, 2025 | 18.82 | 19.14 | 18.82 | 18.88 | 18.88 | -0.32% | 9,082 |
| Oct 28, 2025 | 19.20 | 19.20 | 18.86 | 18.94 | 18.94 | -0.84% | 10,940 |
| Oct 27, 2025 | 18.70 | 19.14 | 18.62 | 19.10 | 19.10 | 2.25% | 7,704 |
| Oct 24, 2025 | 19.00 | 19.00 | 18.66 | 18.68 | 18.68 | -1.37% | 17,622 |
| Oct 23, 2025 | 18.86 | 19.06 | 18.80 | 18.94 | 18.94 | -0.21% | 4,363 |
| Oct 22, 2025 | 19.00 | 19.20 | 18.98 | 18.98 | 18.98 | -0.11% | 8,516 |
| Oct 21, 2025 | 18.82 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | 6,262 |
| Oct 20, 2025 | 18.64 | 18.88 | 18.64 | 18.80 | 18.80 | 0.86% | 7,639 |
| Oct 17, 2025 | 18.48 | 18.70 | 18.32 | 18.64 | 18.64 | 0.22% | 14,696 |
| Oct 16, 2025 | 18.50 | 18.60 | 18.34 | 18.60 | 18.60 | 0.54% | 15,093 |
| Oct 15, 2025 | 18.52 | 18.68 | 18.50 | 18.50 | 18.50 | -0.43% | 10,103 |
| Oct 14, 2025 | 18.74 | 18.90 | 18.58 | 18.58 | 18.58 | -1.06% | 6,809 |
| Oct 13, 2025 | 18.52 | 18.86 | 18.52 | 18.78 | 18.78 | 1.51% | 10,083 |
| Oct 10, 2025 | 18.58 | 18.74 | 18.50 | 18.50 | 18.50 | -0.43% | 8,541 |
| Oct 9, 2025 | 18.62 | 18.86 | 18.54 | 18.58 | 18.58 | -0.54% | 8,177 |
| Oct 8, 2025 | 18.86 | 18.86 | 18.52 | 18.68 | 18.68 | -0.21% | 7,870 |
| Oct 7, 2025 | 18.76 | 19.00 | 18.72 | 18.72 | 18.72 | -0.85% | 14,833 |
| Oct 6, 2025 | 18.90 | 19.10 | 18.74 | 18.88 | 18.88 | -0.84% | 15,474 |
| Oct 3, 2025 | 19.26 | 19.28 | 18.88 | 19.04 | 19.04 | -0.83% | 17,254 |
| Oct 2, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -1.44% | 7,898 |
| Oct 1, 2025 | 19.66 | 19.66 | 19.38 | 19.48 | 19.48 | -0.71% | 13,432 |
| Sep 30, 2025 | 19.60 | 19.72 | 19.46 | 19.62 | 19.62 | 0.31% | 9,312 |
| Sep 29, 2025 | 19.34 | 19.66 | 19.24 | 19.56 | 19.56 | 1.14% | 18,804 |
| Sep 26, 2025 | 19.20 | 19.50 | 19.12 | 19.34 | 19.34 | 0.73% | 10,272 |
| Sep 25, 2025 | 19.20 | 19.34 | 19.04 | 19.20 | 19.20 | 0.10% | 6,698 |
| Sep 24, 2025 | 18.98 | 19.32 | 18.90 | 19.18 | 19.18 | 1.16% | 9,606 |
| Sep 23, 2025 | 19.04 | 19.22 | 18.96 | 18.96 | 18.96 | -1.04% | 11,453 |
| Sep 22, 2025 | 19.18 | 19.24 | 19.04 | 19.16 | 19.16 | 0.10% | 4,719 |
| Sep 19, 2025 | 19.40 | 19.54 | 19.14 | 19.14 | 19.14 | -1.54% | 39,207 |
| Sep 18, 2025 | 19.44 | 19.50 | 19.24 | 19.44 | 19.44 | 1.04% | 6,795 |
| Sep 17, 2025 | 19.46 | 19.60 | 19.24 | 19.24 | 19.24 | - | 14,411 |
| Sep 16, 2025 | 19.60 | 19.60 | 19.22 | 19.24 | 19.24 | -1.64% | 9,546 |
| Sep 15, 2025 | 19.48 | 19.88 | 19.36 | 19.56 | 19.56 | 0.72% | 7,532 |
| Sep 12, 2025 | 19.32 | 19.48 | 19.14 | 19.42 | 19.42 | 0.83% | 4,679 |
| Sep 11, 2025 | 19.04 | 19.40 | 18.92 | 19.26 | 19.26 | 1.26% | 10,365 |
| Sep 10, 2025 | 19.46 | 19.58 | 19.02 | 19.02 | 19.02 | -1.55% | 15,680 |
| Sep 9, 2025 | 19.44 | 19.52 | 19.26 | 19.32 | 19.32 | -0.82% | 10,006 |
| Sep 8, 2025 | 19.80 | 19.84 | 19.46 | 19.48 | 19.48 | -1.52% | 10,427 |
| Sep 5, 2025 | 19.66 | 19.90 | 19.58 | 19.78 | 19.78 | 1.12% | 10,131 |
| Sep 4, 2025 | 20.65 | 20.65 | 19.50 | 19.56 | 19.56 | -5.28% | 14,792 |
| Sep 3, 2025 | 20.60 | 20.70 | 20.30 | 20.65 | 20.65 | 0.49% | 10,157 |
| Sep 2, 2025 | 20.90 | 20.90 | 20.50 | 20.55 | 20.55 | -1.67% | 6,073 |
| Sep 1, 2025 | 21.05 | 21.20 | 20.85 | 20.90 | 20.90 | -0.48% | 5,306 |
| Aug 29, 2025 | 21.45 | 21.45 | 20.80 | 21.00 | 21.00 | -1.87% | 15,877 |
| Aug 28, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 9,178 |
| Aug 27, 2025 | 21.30 | 21.65 | 21.30 | 21.50 | 21.50 | 0.70% | 14,340 |
| Aug 26, 2025 | 21.40 | 21.40 | 21.10 | 21.35 | 21.35 | - | 6,897 |
| Aug 25, 2025 | 21.20 | 21.45 | 21.20 | 21.35 | 21.35 | 0.47% | 5,041 |
| Aug 22, 2025 | 21.25 | 21.35 | 21.05 | 21.25 | 21.25 | - | 6,610 |
| Aug 21, 2025 | 21.40 | 21.40 | 21.05 | 21.25 | 21.25 | -0.70% | 10,190 |
| Aug 20, 2025 | 21.05 | 21.40 | 21.00 | 21.40 | 21.40 | 1.42% | 8,539 |
| Aug 19, 2025 | 21.10 | 21.25 | 20.95 | 21.10 | 21.10 | -0.24% | 6,912 |
| Aug 18, 2025 | 21.20 | 21.35 | 21.10 | 21.15 | 21.15 | 0.24% | 3,338 |
| Aug 15, 2025 | 21.35 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 3,671 |
| Aug 14, 2025 | 21.30 | 21.40 | 21.10 | 21.30 | 21.30 | 0.47% | 7,941 |
| Aug 13, 2025 | 21.00 | 21.25 | 20.85 | 21.20 | 21.20 | 1.19% | 12,450 |
| Aug 12, 2025 | 20.90 | 21.25 | 20.80 | 20.95 | 20.95 | 0.24% | 17,113 |
| Aug 11, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 1.21% | 9,373 |
| Aug 8, 2025 | 20.60 | 20.85 | 20.55 | 20.65 | 20.65 | - | 8,893 |
| Aug 7, 2025 | 20.60 | 20.70 | 20.35 | 20.65 | 20.65 | 0.24% | 8,441 |
| Aug 6, 2025 | 20.05 | 20.80 | 20.05 | 20.60 | 20.60 | 3.00% | 21,831 |
| Aug 5, 2025 | 19.88 | 20.00 | 19.86 | 20.00 | 20.00 | 1.11% | 3,824 |
| Aug 4, 2025 | 19.56 | 19.92 | 19.56 | 19.78 | 19.78 | 1.54% | 11,528 |
| Aug 1, 2025 | 19.42 | 19.54 | 19.30 | 19.48 | 19.48 | -0.31% | 5,462 |
| Jul 31, 2025 | 19.44 | 19.68 | 19.40 | 19.54 | 19.54 | 0.21% | 13,663 |
| Jul 30, 2025 | 19.44 | 19.62 | 19.40 | 19.50 | 19.50 | - | 6,516 |
| Jul 29, 2025 | 19.50 | 19.56 | 19.40 | 19.50 | 19.50 | 0.21% | 6,219 |
| Jul 28, 2025 | 19.82 | 20.00 | 19.42 | 19.46 | 19.46 | -1.12% | 10,520 |
| Jul 25, 2025 | 19.90 | 19.90 | 19.68 | 19.68 | 19.68 | -1.50% | 8,655 |
| Jul 24, 2025 | 20.05 | 20.05 | 19.86 | 19.98 | 19.98 | 0.50% | 3,312 |
| Jul 23, 2025 | 19.80 | 20.10 | 19.74 | 19.88 | 19.88 | 0.40% | 13,908 |
| Jul 22, 2025 | 19.78 | 19.82 | 19.62 | 19.80 | 19.80 | 0.10% | 4,242 |
| Jul 21, 2025 | 19.26 | 19.80 | 19.26 | 19.78 | 19.78 | 3.13% | 8,269 |