Skip to main content
Immobel SA (EBR:IMMO)
Belgium flag Belgium · Delayed Price · Currency is EUR
20.80
+0.10 (0.48%)
Apr 28, 2026, 5:35 PM CET

Immobel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.4021.5020.7020.7020.70-3.27%4,073
Apr 24, 202621.5021.5021.2021.4021.40-0.47%1,322
Apr 23, 202621.8021.8021.3021.5021.50-0.92%1,629
Apr 22, 202621.3021.8021.3021.7021.700.46%2,265
Apr 21, 202621.6021.6021.3021.6021.600.93%1,568
Apr 20, 202621.4021.7021.4021.4021.40-2.73%1,994
Apr 17, 202621.1022.0020.8022.0022.003.77%7,757
Apr 16, 202621.4021.4021.0021.2021.20-3.64%2,125
Apr 15, 202622.0022.1021.4022.0022.00-0.45%3,976
Apr 14, 202622.1022.2021.9022.1022.10-779
Apr 13, 202622.2022.2021.9022.1022.10-2.21%5,257
Apr 10, 202622.9022.9022.5022.6022.60-1.74%465
Apr 9, 202622.0023.0022.0023.0023.005.02%955
Apr 8, 202621.6023.1021.5021.9021.904.78%5,217
Apr 7, 202621.6021.6020.9020.9020.90-4.13%1,456
Apr 2, 202620.5521.8520.5521.8021.801.40%1,051
Apr 1, 202620.4021.5020.4021.5021.505.91%5,998
Mar 31, 202620.0020.4020.0020.3020.30-0.49%2,173
Mar 30, 202620.4020.4020.1520.4020.400.99%1,531
Mar 27, 202620.5020.5019.9620.2020.20-2.42%4,301
Mar 26, 202620.5021.4020.5020.7020.700.98%800
Mar 25, 202620.3021.0520.3020.5020.500.49%1,876
Mar 24, 202621.6021.6020.2520.4020.40-2.16%1,211
Mar 23, 202620.1020.8519.6620.8520.85-0.71%22,804
Mar 20, 202621.8022.0520.7021.0021.00-4.33%6,811
Mar 19, 202623.3023.3021.8021.9521.95-6.00%5,987
Mar 18, 202623.8523.8523.2023.3523.351.08%2,864
Mar 17, 202623.7523.7523.1023.1023.10-2.74%1,396
Mar 16, 202624.4024.4023.0523.7523.753.26%1,061
Mar 13, 202623.5024.0523.0023.0023.00-3.77%9,721
Mar 12, 202623.5023.9023.5023.9023.900.63%4,236
Mar 11, 202623.9523.9523.5023.7523.750.85%2,275
Mar 10, 202624.0024.0023.5023.5523.55-2,137
Mar 9, 202624.2024.3023.5023.5523.55-4.27%7,074
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