Skip to main content
Immobel SA (EBR:IMMO)
Belgium flag Belgium · Delayed Price · Currency is EUR
22.70
+0.05 (0.22%)
At close: Dec 5, 2025

Immobel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202524.0024.3524.0024.0524.050.21%1,817
Oct 13, 202524.2024.3524.0024.0024.00-0.83%1,802
Oct 10, 202525.0025.0024.2024.2024.20-0.62%2,900
Oct 9, 202524.5024.8024.3524.3524.35-2.60%2,672
Oct 8, 202524.2525.0024.2525.0025.003.09%1,362
Oct 7, 202525.0025.2523.7024.2524.25-3.77%9,079
Oct 6, 202525.2525.3025.0025.2025.20-0.20%1,713
Oct 3, 202525.8025.8025.2525.2525.25-1,934
Oct 2, 202525.8525.8525.2525.2525.25-1.17%4,830
Oct 1, 202525.8525.8525.5025.5525.55-1.16%1,310
Sep 30, 202525.5025.8525.5025.8525.85-0.19%1,217
Sep 29, 202525.9025.9025.6025.9025.901.57%1,825
Sep 26, 202525.6025.8025.5025.5025.50-1.54%4,749
Sep 25, 202525.9525.9525.6025.9025.90-0.38%1,545
Sep 24, 202525.5026.0025.5026.0026.001.96%2,047
Sep 23, 202525.5025.8025.2525.5025.500.39%3,167
Sep 22, 202525.2025.4025.2025.4025.40-0.39%4,265
Sep 19, 202526.4526.4525.5025.5025.50-1.73%3,974
Sep 18, 202526.4526.4525.8525.9525.95-0.95%2,628
Sep 17, 202526.1526.4026.0026.2026.20-2,488
Sep 16, 202526.2526.4026.2026.2026.20-0.76%2,555
Sep 15, 202526.5026.5026.2526.4026.400.76%3,344
Sep 12, 202525.5526.7025.5526.2026.202.75%10,470
Sep 11, 202525.5025.5024.9025.5025.50-0.39%3,451
Sep 10, 202526.3026.4025.6025.6025.60-1.35%6,454
Sep 9, 202526.1026.1025.0025.9525.95-1.14%4,763
Sep 8, 202526.4026.4026.1026.2526.25-0.19%2,677
Sep 5, 202525.9026.4025.9026.3026.301.54%2,917
Sep 4, 202525.5026.0025.5025.9025.901.17%1,530
Sep 3, 202525.5025.6025.2525.6025.604.49%5,140
Sep 2, 202525.3025.7524.5024.5024.50-3.16%5,078
Sep 1, 202525.2525.5525.2525.3025.30-2.32%3,035
Aug 29, 202525.9025.9525.2025.9025.900.39%1,879
Aug 28, 202525.1525.9025.1525.8025.800.39%4,416
Aug 27, 202525.3025.7025.1525.7025.70-2.65%1,614
Aug 26, 202526.0026.4025.3526.4026.400.38%1,451
Aug 25, 202525.1526.3525.1526.3026.304.57%4,398
Aug 22, 202525.5025.5525.1025.1525.15-3.27%683
Aug 21, 202526.0026.3525.8026.0026.00-2.99%7,076
Aug 20, 202525.8026.8025.8026.8026.800.75%2,088
Aug 19, 202526.2526.7026.2526.6026.602.31%3,535
Aug 18, 202525.0026.0025.0026.0026.000.39%2,731
Aug 15, 202525.2025.9525.1525.9025.900.58%1,609
Aug 14, 202525.8525.9525.6525.7525.75-0.19%4,357
Aug 13, 202525.5025.8025.4525.8025.801.57%5,731
Aug 12, 202524.9025.4024.9025.4025.400.59%3,656
Aug 11, 202524.9525.2524.9525.2525.25-3,816
Aug 8, 202525.6525.6525.0525.2525.25-1.94%1,202
Aug 7, 202525.5525.7525.1525.7525.752.39%1,464
Aug 6, 202525.5025.9525.1525.1525.15-0.98%2,398
Aug 5, 202525.0025.4025.0025.4025.401.80%1,003
Aug 4, 202525.1025.4024.9524.9524.95-0.40%2,817
Aug 1, 202525.0525.4025.0025.0525.050.20%2,213
Jul 31, 202526.0026.0025.0025.0025.00-3.85%8,959
Jul 30, 202526.3026.3026.0026.0026.00-2,563
Jul 29, 202525.8526.3025.8526.0026.00-3,163
Jul 28, 202526.5026.5026.0026.0026.00-1.52%2,234
Jul 25, 202526.9526.9526.0526.4026.40-1.68%4,568
Jul 24, 202526.4527.0026.4526.8526.851.90%8,793
Jul 23, 202525.8526.4525.8526.3526.352.13%3,983
Jul 22, 202526.7526.7525.4025.8025.80-3.91%8,058
Jul 21, 202525.8026.9025.6526.8526.853.47%17,222