Skip to main content
Immobel SA (EBR:IMMO)
Belgium flag Belgium · Delayed Price · Currency is EUR
23.55
-1.05 (-4.27%)
Mar 9, 2026, 5:35 PM CET

Immobel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.6024.6524.2524.6024.60-1.60%2,764
Mar 5, 202625.0025.0024.0025.0025.00-4,194
Mar 4, 202624.3025.5024.3025.0025.002.46%5,827
Mar 3, 202625.1025.1024.4024.4024.40-3.56%6,258
Mar 2, 202625.3025.6525.1025.3025.30-1.56%2,007
Feb 27, 202625.6525.9525.6525.7025.70-0.77%1,198
Feb 26, 202626.0026.0025.6525.9025.900.97%1,439
Feb 25, 202625.8026.0025.6025.6525.65-0.58%5,038
Feb 24, 202625.6025.8025.6025.8025.800.39%421
Feb 23, 202625.6025.9525.6025.7025.70-0.39%2,086
Feb 20, 202626.0026.0025.0025.8025.800.19%4,138
Feb 19, 202625.5026.0025.2025.7525.752.59%4,886
Feb 18, 202625.5025.5025.1025.1025.100.40%1,366
Feb 17, 202625.8026.4025.0025.0025.00-3.47%5,796
Feb 16, 202625.5025.9025.5025.9025.903.60%3,729
Feb 13, 202624.8025.0024.8025.0025.000.60%1,223
Feb 12, 202624.8024.9524.8024.8524.85-0.20%583
Feb 11, 202625.0025.0024.8024.9024.900.40%999
Feb 10, 202624.4025.0024.4024.8024.801.64%1,273
Feb 9, 202624.4024.7524.4024.4024.40-1,936
Feb 6, 202624.0524.4024.0524.4024.40-1,107
Feb 5, 202624.2524.6024.2024.4024.400.62%5,849
Feb 4, 202624.2024.5024.0524.2524.250.21%2,239
Feb 3, 202624.1024.2524.0024.2024.200.21%863
Feb 2, 202624.3024.3024.1024.1524.15-0.21%1,036
Jan 30, 202624.2024.5024.2024.2024.20-823
Jan 29, 202624.2524.6524.2024.2024.20-0.21%2,076
Jan 28, 202624.2024.3524.2024.2524.250.21%1,919
Jan 27, 202624.2024.2523.9024.2024.20-4,286
Jan 26, 202624.7024.7024.2024.2024.201.04%3,645
Jan 23, 202623.9024.1523.9023.9523.950.21%1,941
Jan 22, 202624.5024.7023.9023.9023.90-2.65%4,106
Jan 21, 202624.6024.7024.4024.5524.55-0.20%1,761
Jan 20, 202624.0024.9524.0024.6024.602.50%2,841
Jan 19, 202624.2524.2523.8024.0024.00-4.00%1,485
Jan 16, 202624.2525.0023.7525.0025.003.73%6,270
Jan 15, 202625.1525.1524.0024.1024.10-2.43%2,943
Jan 14, 202624.5025.5024.5024.7024.70-4.63%2,248
Jan 13, 202626.0026.0525.1525.9025.90-0.38%2,940
Jan 12, 202625.0026.0025.0026.0026.004.00%4,621
Jan 9, 202624.4025.0024.1525.0025.002.46%5,529
Jan 8, 202624.4024.4024.1524.4024.40-929
Jan 7, 202624.3024.5024.1024.4024.401.46%2,443
Jan 6, 202624.0024.3024.0024.0524.050.84%3,637
Jan 5, 202623.4524.3523.4023.8523.853.70%10,831
Jan 2, 202623.4523.4522.7523.0023.00-2.13%13,161
Dec 31, 202523.0023.5022.9523.5023.501.29%7,039
Dec 30, 202523.2023.2522.9023.2023.20-0.22%10,935
Dec 29, 202523.5023.5023.2023.2523.25-1.06%7,364
Dec 24, 202523.5023.5023.4023.5023.50-1,149
Dec 23, 202523.2023.5023.2023.5023.501.29%3,994
Dec 22, 202523.2023.2023.1023.2023.20-7,112
Dec 19, 202523.2023.3022.7023.2023.20-5,380
Dec 18, 202523.2023.2523.2023.2023.20-2,202
Dec 17, 202523.5023.5023.0023.2023.20-1.28%2,077
Dec 16, 202523.4023.5523.0023.5023.500.86%2,471
Dec 15, 202523.5523.5522.6523.3023.300.43%6,343
Dec 12, 202522.9023.5522.9023.2023.203.11%9,117
Dec 11, 202522.6022.7022.5022.5022.50-4,226
Dec 10, 202522.5022.6022.5022.5022.50-2,940
Dec 9, 202522.9022.9022.5022.5022.50-2,008
Dec 8, 202522.7022.7522.5022.5022.50-0.88%3,082
Dec 5, 202522.6022.8522.6022.7022.700.22%2,173
Dec 4, 202522.4522.7022.4522.6522.650.89%3,330
Dec 3, 202522.8522.8522.4022.4522.45-0.44%1,049
Dec 2, 202522.6022.9022.5022.5522.55-1.53%1,427
Dec 1, 202522.6522.9522.5022.9022.900.88%1,110
Nov 28, 202522.3522.7022.3522.7022.700.67%1,433
Nov 27, 202522.3522.7022.3522.5522.550.67%1,679
Nov 26, 202522.7022.7022.3022.4022.40-1.32%2,384
Nov 25, 202522.8022.8522.5022.7022.70-2,627
Nov 24, 202522.7523.0022.6522.7022.70-0.22%1,737
Nov 21, 202523.0023.1022.7522.7522.75-1.73%3,620
Nov 20, 202523.4523.4523.0023.1523.15-0.86%1,555
Nov 19, 202523.1023.3523.0023.3523.351.08%470
Nov 18, 202523.8023.8023.1023.1023.10-2.94%672
Nov 17, 202523.5023.8023.0023.8023.803.48%1,597
Nov 14, 202523.0523.1023.0023.0023.00-0.22%2,613
Nov 13, 202523.2023.4023.0523.0523.05-0.65%2,902
Nov 12, 202523.5023.5023.2023.2023.200.43%1,893
Nov 11, 202523.0523.3523.0523.1023.100.22%867
Nov 10, 202523.2023.4023.0023.0523.05-0.43%2,384
Nov 7, 202523.1523.2523.0523.1523.15-0.22%2,305
Nov 6, 202523.8023.9023.2023.2023.20-2.93%1,429
Nov 5, 202524.2024.2023.8523.9023.90-1.44%2,130
Nov 4, 202524.8024.8024.2024.2524.25-2.22%2,019
Nov 3, 202524.9024.9524.8024.8024.80-1,389
Oct 31, 202525.0025.0024.8024.8024.80-663
Oct 30, 202525.3025.5024.8024.8024.80-0.80%1,779
Oct 29, 202525.0025.4024.7025.0025.00-3,087
Oct 28, 202525.8025.9024.8525.0025.00-3.47%4,903
Oct 27, 202524.5025.9024.5025.9025.908.14%16,414
Oct 24, 202523.0023.9523.0023.9523.953.01%3,608
Oct 23, 202522.5023.2522.5023.2523.251.09%4,586
Oct 22, 202523.3023.7523.0023.0023.00-3.36%3,768
Oct 21, 202523.3024.0022.6523.8023.803.48%7,018
Oct 20, 202523.2023.4023.0023.0023.00-0.43%1,256
Oct 17, 202522.2023.3022.0023.1023.103.82%7,251
Oct 16, 202523.5023.5021.1522.2522.25-5.32%12,187
Oct 15, 202524.0024.1523.1023.5023.50-2.29%5,469