Immo-Zenobe Gramme SA (EBR:ZEN)
Belgium
· Delayed Price · Currency is EUR 222.00
0.00 (0.00%)
At close: Apr 28, 2026
Immo-Zenobe Gramme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 24, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 22, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 21, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 20, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 6.73% | 1 |
| Apr 17, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Apr 16, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Apr 15, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Apr 14, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Apr 13, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -9.57% | 1 |
| Apr 10, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Apr 9, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Apr 8, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Apr 7, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Apr 2, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Apr 1, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 25 |
| Mar 31, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Mar 30, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Mar 27, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 113 |
| Mar 26, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 215.54 | 0.88% | 121 |
| Mar 25, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 213.67 | - | 14 |
| Mar 24, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 213.67 | 0.88% | 20 |
| Mar 23, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 211.80 | - | - |
| Mar 20, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 211.80 | - | - |
| Mar 19, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 211.80 | - | 4,037 |
| Mar 18, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 211.80 | - | - |
| Mar 17, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 211.80 | - | - |
| Mar 16, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 211.80 | 2.73% | 47 |
| Mar 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | 32 |
| Mar 12, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Mar 11, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Mar 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Mar 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Mar 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Mar 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Mar 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Mar 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | 803 |
| Mar 2, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 206.17 | -1.79% | 120 |
| Feb 27, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 209.92 | - | 115 |
| Feb 26, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 209.92 | - | 155 |
| Feb 25, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 209.92 | - | 20 |
| Feb 24, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 209.92 | 0.90% | 65 |
| Feb 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | 80 |
| Feb 20, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Feb 19, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Feb 18, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Feb 17, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Feb 16, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | 200 |
| Feb 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | 316 |
| Feb 12, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | 150 |
| Feb 11, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | 1.83% | 100 |
| Feb 10, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | - | - |
| Feb 9, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | - | - |
| Feb 6, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | - | - |
| Feb 5, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | -2.68% | 140 |
| Feb 4, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 209.92 | - | - |
| Feb 3, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 209.92 | 1.82% | 15 |
| Feb 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Jan 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | -0.90% | 25 |
| Jan 29, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Jan 28, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Jan 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Jan 26, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Jan 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Jan 22, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Jan 21, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Jan 20, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Jan 19, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Jan 16, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | - | - |
| Jan 15, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 208.05 | 1.83% | 28 |
| Jan 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | - | - |
| Jan 13, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | - | - |
| Jan 12, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | - | - |
| Jan 9, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | - | - |
| Jan 8, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | - | - |
| Jan 7, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | - | - |
| Jan 6, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | - | - |
| Jan 5, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.30 | -3.54% | 30 |
| Jan 2, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 211.80 | - | - |
| Dec 31, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 211.80 | 0.89% | 15 |
| Dec 30, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 209.92 | 1.82% | 8 |
| Dec 29, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Dec 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Dec 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Dec 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | - | - |
| Dec 19, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 206.17 | 1.85% | 3 |
| Dec 18, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 202.42 | - | - |
| Dec 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 202.42 | - | - |
| Dec 16, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 202.42 | - | - |
| Dec 15, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 202.42 | - | - |
| Dec 12, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 202.42 | - | - |
| Dec 11, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 202.42 | 0.93% | 11 |
| Dec 10, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.55 | - | - |
| Dec 9, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.55 | - | - |
| Dec 8, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.55 | - | - |
| Dec 5, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.55 | - | - |
| Dec 4, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.55 | - | 4 |
| Dec 3, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.55 | - | - |