Immobel SA (FRA:R5L)
Germany
· Delayed Price · Currency is EUR 22.40
+0.25 (1.13%)
Last updated: Dec 5, 2025, 8:15 AM CET
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.67% | - |
| Dec 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.55% | - |
| Dec 2, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% | - |
| Dec 1, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.90% | - |
| Nov 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.60% | - |
| Nov 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.67% | - |
| Nov 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.22% | - |
| Nov 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.90% | - |
| Nov 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.41% | - |
| Nov 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30% | - |
| Nov 20, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% | - |
| Nov 19, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.76% | - |
| Nov 18, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.29% | - |
| Nov 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Nov 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Nov 13, 2025 | 22.85 | 23.00 | 22.85 | 23.00 | 23.00 | 1.32% | - |
| Nov 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.67% | - |
| Nov 11, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.44% | - |
| Nov 10, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.09% | - |
| Nov 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.14% | - |
| Nov 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.70% | - |
| Nov 5, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.24% | - |
| Nov 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.20% | - |
| Nov 3, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.44% | - |
| Oct 31, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.42% | - |
| Oct 30, 2025 | 24.75 | 24.75 | 24.65 | 24.65 | 24.65 | 0.61% | - |
| Oct 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -5.04% | - |
| Oct 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 9.79% | - |
| Oct 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3.07% | - |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Oct 23, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.61% | - |
| Oct 22, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.97% | - |
| Oct 21, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Oct 20, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 3.19% | - |
| Oct 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -5.59% | - |
| Oct 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.69% | - |
| Oct 15, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% | - |
| Oct 14, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -2.08% | - |
| Oct 13, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.41% | - |
| Oct 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.23% | - |
| Oct 9, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.92% | - |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.42% | - |
| Oct 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.80% | - |
| Oct 6, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% | - |
| Oct 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.38% | - |
| Oct 2, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.17% | - |
| Oct 1, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.98% | - |
| Sep 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.20% | - |
| Sep 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.74% | - |
| Sep 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.79% | - |
| Sep 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.20% | - |
| Sep 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.40% | - |
| Sep 22, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.96% | - |
| Sep 19, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -2.11% | - |
| Sep 18, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.19% | - |
| Sep 17, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.38% | - |
| Sep 16, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | - |
| Sep 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Sep 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.20% | - |
| Sep 11, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.56% | - |
| Sep 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.77% | - |
| Sep 9, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.34% | - |
| Sep 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.75% | - |
| Sep 5, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.18% | - |
| Sep 4, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 4.52% | - |
| Sep 3, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.60% | - |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | - |
| Sep 1, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | - |
| Aug 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.19% | - |
| Aug 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.50% | - |
| Aug 27, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.19% | - |
| Aug 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.44% | - |
| Aug 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.75% | - |
| Aug 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.95% | - |
| Aug 21, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.95% | - |
| Aug 20, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.94% | - |
| Aug 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.58% | - |
| Aug 18, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | - |
| Aug 15, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.18% | - |
| Aug 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.99% | - |
| Aug 13, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.20% | - |
| Aug 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | - |
| Aug 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.38% | - |
| Aug 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.21% | - |
| Aug 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.58% | - |
| Aug 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.64% | - |
| Aug 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.40% | - |
| Aug 4, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.22% | - |
| Aug 1, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -4.64% | - |
| Jul 31, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.19% | - |
| Jul 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Jul 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.71% | - |
| Jul 28, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.94% | - |
| Jul 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jul 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.72% | - |
| Jul 23, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -3.02% | - |
| Jul 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 3.52% | - |
| Jul 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.99% | - |
| Jul 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.20% | - |