Immo Moury SCA (EBR:IMMOU)
Belgium
· Delayed Price · Currency is EUR 32.40
-0.40 (-1.22%)
At close: Dec 5, 2025
Immo Moury SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -1.22% | 130 |
| Dec 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | 100 |
| Dec 3, 2025 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 2.53% | 136 |
| Dec 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 78 |
| Dec 1, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 3.95% | 840 |
| Nov 28, 2025 | 32.60 | 32.60 | 30.40 | 30.40 | 30.40 | -6.17% | 2,494 |
| Nov 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | 123 |
| Nov 26, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | 26 |
| Nov 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | 1 |
| Nov 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.14% | 1,088 |
| Nov 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 97 |
| Nov 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 25 |
| Nov 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 75 |
| Nov 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | 113 |
| Nov 17, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.59% | 100 |
| Nov 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | 265 |
| Nov 13, 2025 | 35.40 | 35.40 | 33.80 | 33.80 | 33.80 | -5.06% | 780 |
| Nov 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | 16 |
| Nov 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 14 |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 374 |
| Nov 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | 3 |
| Nov 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | 10 |
| Nov 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 122 |
| Nov 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 5 |
| Nov 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 5 |
| Oct 31, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 2 |
| Oct 30, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1 |
| Oct 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1 |
| Oct 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 46 |
| Oct 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 29 |
| Oct 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | 10 |
| Oct 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.26% | 65 |
| Oct 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -5.64% | 300 |
| Oct 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3 |
| Oct 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 111 |
| Oct 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 3 |
| Oct 16, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 1.01% | 33 |
| Oct 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -4.35% | 1 |
| Oct 14, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | 39.60 | 0.98% | 1,066 |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.22 | 2.50% | 2,164 |
| Oct 10, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 38.26 | - | 726 |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.26 | 3.63% | 1,178 |
| Oct 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 36.92 | - | 1 |
| Oct 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 36.92 | 1.05% | 1 |
| Oct 6, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | 36.54 | - | 101 |
| Oct 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 36.54 | - | 1 |
| Oct 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 36.54 | - | 506 |
| Oct 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 36.54 | 0.53% | 105 |
| Sep 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.35 | 1.60% | 605 |
| Sep 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.77 | 0.54% | 1 |
| Sep 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 35.58 | -1.06% | 5 |
| Sep 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 35.97 | - | 5 |
| Sep 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 35.97 | 1.08% | 82 |
| Sep 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 35.58 | - | 10 |
| Sep 22, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 35.58 | 0.54% | 213 |
| Sep 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.39 | - | 95 |
| Sep 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.39 | -0.54% | 10 |
| Sep 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 35.58 | - | 402 |
| Sep 16, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 35.58 | 0.54% | 130 |
| Sep 15, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 35.39 | - | 178 |
| Sep 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.39 | 0.54% | 1,148 |
| Sep 11, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 35.20 | -1.08% | 23 |
| Sep 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 35.58 | - | 1 |
| Sep 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 35.58 | - | 247 |
| Sep 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 35.58 | - | 81 |
| Sep 5, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 35.58 | -1.06% | 65 |
| Sep 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 35.97 | - | 15 |
| Sep 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 35.97 | - | 10 |
| Sep 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 35.97 | - | 26 |
| Sep 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 35.97 | 0.53% | 235 |
| Aug 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.77 | - | 10 |
| Aug 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.77 | - | 10 |
| Aug 27, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 35.77 | -0.53% | 65 |
| Aug 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 35.97 | - | 10 |
| Aug 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 35.97 | - | 15 |
| Aug 22, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 35.97 | 1.62% | 1,137 |
| Aug 21, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 35.39 | 1.09% | 30 |
| Aug 20, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.01 | - | 10 |
| Aug 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.01 | - | 5 |
| Aug 18, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 35.01 | -1.08% | 138 |
| Aug 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.39 | - | 7 |
| Aug 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.39 | - | 93 |
| Aug 13, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 35.39 | 1.09% | 3 |
| Aug 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.01 | -0.54% | 47 |
| Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.20 | - | 53 |
| Aug 8, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 35.20 | -1.08% | 12 |
| Aug 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 35.58 | - | 30 |
| Aug 6, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 35.58 | 1.09% | 101 |
| Aug 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.20 | - | 20 |
| Aug 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.20 | - | 10 |
| Aug 1, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 35.20 | -0.54% | 550 |
| Jul 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.39 | 1.09% | 300 |
| Jul 30, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | 35.01 | - | 330 |
| Jul 29, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 35.01 | 1.67% | 110 |
| Jul 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.43 | - | 127 |
| Jul 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.43 | - | 6 |
| Jul 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.43 | - | 95 |
| Jul 23, 2025 | 36.60 | 36.60 | 36.00 | 36.00 | 34.43 | -1.64% | 40 |
| Jul 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.01 | 3.39% | 305 |
| Jul 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 33.86 | - | 25 |