Home Invest Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.10	19.50	19.02	19.36	19.36	1.04%	11,266
Apr 27, 2026	19.00	19.34	18.96	19.16	19.16	0.95%	10,785
Apr 24, 2026	18.98	19.16	18.86	18.98	18.98	-0.21%	4,785
Apr 23, 2026	19.38	19.38	19.00	19.02	19.02	-0.63%	7,616
Apr 22, 2026	19.22	19.44	19.12	19.14	19.14	-0.10%	3,923
Apr 21, 2026	19.52	19.52	19.16	19.16	19.16	-1.84%	5,414
Apr 20, 2026	19.66	19.80	19.40	19.52	19.52	-1.01%	9,972
Apr 17, 2026	19.66	19.78	19.56	19.72	19.72	0.61%	8,895
Apr 16, 2026	19.36	19.68	19.36	19.60	19.60	1.24%	3,781
Apr 15, 2026	19.24	19.40	19.12	19.36	19.36	0.83%	10,140
Apr 14, 2026	19.44	19.52	19.20	19.20	19.20	-1.23%	19,824
Apr 13, 2026	19.22	19.44	19.14	19.44	19.44	0.31%	6,267
Apr 10, 2026	19.20	19.38	19.14	19.38	19.38	1.36%	6,102
Apr 9, 2026	19.20	19.28	19.12	19.12	19.12	-0.42%	4,126
Apr 8, 2026	19.02	19.28	19.02	19.20	19.20	2.13%	5,746
Apr 7, 2026	19.12	19.24	18.80	18.80	18.80	-1.57%	14,917
Apr 2, 2026	18.38	19.10	18.32	19.10	19.10	3.35%	10,263
Apr 1, 2026	18.66	18.94	18.48	18.48	18.48	0.43%	21,153
Mar 31, 2026	18.30	18.48	18.30	18.40	18.40	0.66%	6,360
Mar 30, 2026	18.06	18.34	18.00	18.28	18.28	1.33%	8,033
Mar 27, 2026	18.10	18.22	18.04	18.04	18.04	-0.44%	4,555
Mar 26, 2026	18.28	18.28	18.02	18.12	18.12	-0.22%	9,748
Mar 25, 2026	18.58	18.70	18.16	18.16	18.16	-1.20%	14,166
Mar 24, 2026	18.40	18.52	18.28	18.38	18.38	-0.33%	6,144
Mar 23, 2026	18.38	18.62	18.00	18.44	18.44	-0.97%	48,419
Mar 20, 2026	18.80	18.92	18.62	18.62	18.62	-	12,172
Mar 19, 2026	18.88	18.94	18.62	18.62	18.62	-1.48%	6,562
Mar 18, 2026	18.74	19.01	18.70	18.90	18.90	1.83%	7,742
Mar 17, 2026	18.72	18.74	18.56	18.56	18.56	-0.54%	15,765
Mar 16, 2026	18.68	18.86	18.66	18.66	18.66	-0.43%	5,490
Mar 13, 2026	18.78	18.78	18.54	18.74	18.74	-0.53%	5,971
Mar 12, 2026	18.60	18.84	18.50	18.84	18.84	1.62%	10,050
Mar 11, 2026	18.78	18.78	18.50	18.54	18.54	-0.96%	16,060
Mar 10, 2026	18.68	18.86	18.62	18.72	18.72	0.86%	114,235
Mar 9, 2026	18.66	18.68	18.50	18.56	18.56	-0.64%	11,521
Mar 6, 2026	18.88	18.98	18.58	18.68	18.68	0.43%	11,250
Mar 5, 2026	18.64	18.80	18.60	18.60	18.60	-0.32%	5,557
Mar 4, 2026	18.60	18.88	18.58	18.66	18.66	0.43%	8,259
Mar 3, 2026	19.00	19.02	18.58	18.58	18.58	-2.21%	14,371
Mar 2, 2026	19.10	19.28	19.00	19.00	19.00	-1.76%	11,674
Feb 27, 2026	19.34	19.50	19.10	19.34	19.34	0.21%	11,813
Feb 26, 2026	19.02	19.32	18.98	19.30	19.30	1.47%	6,497
Feb 25, 2026	19.04	19.14	18.86	19.02	19.02	-	6,631
Feb 24, 2026	18.90	19.20	18.86	19.02	19.02	0.96%	6,170
Feb 23, 2026	18.98	19.18	18.84	18.84	18.84	-0.53%	9,610
Feb 20, 2026	19.00	19.18	18.84	18.94	18.94	-0.53%	6,523
Feb 19, 2026	18.96	19.14	18.94	19.04	19.04	-0.42%	3,253
Feb 18, 2026	19.40	19.50	18.90	19.12	19.12	-1.34%	18,435
Feb 17, 2026	18.88	19.40	18.88	19.38	19.38	1.68%	11,875
Feb 16, 2026	19.18	19.34	18.92	19.06	19.06	-0.31%	19,685
Feb 13, 2026	18.44	19.12	18.40	19.12	19.12	4.14%	23,337
Feb 12, 2026	18.50	18.50	18.26	18.36	18.36	-0.76%	13,860
Feb 11, 2026	18.68	18.68	18.40	18.50	18.50	-0.43%	9,782
Feb 10, 2026	18.96	18.96	18.58	18.58	18.58	-1.28%	15,573
Feb 9, 2026	18.72	18.96	18.72	18.82	18.82	0.11%	8,298
Feb 6, 2026	18.66	19.10	18.62	18.80	18.80	0.64%	11,236
Feb 5, 2026	18.64	18.86	18.42	18.68	18.68	0.21%	14,992
Feb 4, 2026	18.40	18.76	18.40	18.64	18.64	1.30%	9,934
Feb 3, 2026	18.96	18.96	18.40	18.40	18.40	-2.65%	17,604
Feb 2, 2026	18.90	19.14	18.72	18.90	18.90	-	37,487
Jan 30, 2026	19.04	19.16	18.76	18.90	18.90	-0.74%	7,476
Jan 29, 2026	18.92	19.08	18.86	19.04	19.04	0.63%	4,129
Jan 28, 2026	18.68	18.92	18.56	18.92	18.92	0.96%	9,384
Jan 27, 2026	18.70	18.80	18.50	18.74	18.74	-0.11%	3,862
Jan 26, 2026	18.66	18.90	18.66	18.76	18.76	0.97%	6,923
Jan 23, 2026	18.60	18.60	18.30	18.58	18.58	-	5,881
Jan 22, 2026	18.36	18.70	18.36	18.58	18.58	1.53%	12,133
Jan 21, 2026	18.36	18.36	18.22	18.30	18.30	0.11%	3,261
Jan 20, 2026	18.64	18.64	18.24	18.28	18.28	-1.93%	9,366
Jan 19, 2026	18.80	18.86	18.62	18.64	18.64	-0.85%	6,860
Jan 16, 2026	18.98	19.00	18.74	18.80	18.80	-1.26%	10,418
Jan 15, 2026	18.86	19.16	18.86	19.04	19.04	1.28%	3,464
Jan 14, 2026	18.90	19.06	18.62	18.80	18.80	-0.53%	8,156
Jan 13, 2026	19.02	19.14	18.90	18.90	18.90	-1.05%	10,146
Jan 12, 2026	19.10	19.30	19.06	19.10	19.10	0.10%	3,360
Jan 9, 2026	18.90	19.16	18.74	19.08	19.08	0.63%	13,073
Jan 8, 2026	18.72	19.08	18.62	18.96	18.96	1.28%	16,166
Jan 7, 2026	18.52	18.80	18.52	18.72	18.72	1.08%	9,856
Jan 6, 2026	18.22	18.64	18.22	18.52	18.52	1.09%	13,159
Jan 5, 2026	18.42	18.42	18.14	18.32	18.32	-0.33%	5,976
Jan 2, 2026	18.32	18.46	18.28	18.38	18.38	-	4,570
Dec 31, 2025	18.26	18.40	18.26	18.38	18.38	0.77%	2,691
Dec 30, 2025	18.40	18.42	18.24	18.24	18.24	-0.33%	6,829
Dec 29, 2025	18.12	18.42	18.02	18.30	18.30	1.22%	14,253
Dec 24, 2025	18.00	18.18	18.00	18.08	18.08	-0.11%	2,888
Dec 23, 2025	18.30	18.42	17.92	18.10	18.10	-1.20%	14,815
Dec 22, 2025	18.22	18.32	18.02	18.32	18.32	-0.54%	10,376
Dec 19, 2025	18.46	18.50	18.14	18.42	18.42	0.33%	17,315
Dec 18, 2025	18.04	18.38	18.04	18.36	18.36	0.33%	13,652
Dec 17, 2025	17.96	18.48	17.96	18.30	18.30	1.89%	10,759
Dec 16, 2025	18.00	18.16	17.82	17.96	17.96	-0.33%	8,041
Dec 15, 2025	17.84	18.16	17.84	18.02	18.02	1.24%	8,703
Dec 12, 2025	17.58	17.92	17.56	17.80	17.80	1.25%	5,921
Dec 11, 2025	17.48	17.78	17.40	17.58	17.58	0.46%	8,103
Dec 10, 2025	17.50	17.64	17.40	17.50	17.50	-0.34%	17,224
Dec 9, 2025	17.80	17.86	17.40	17.56	17.56	-1.24%	26,594
Dec 8, 2025	17.80	18.00	17.70	17.78	17.78	-0.11%	13,439
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