Cofinimmo SA (VIE:COFB)
Austria
· Delayed Price · Currency is EUR 81.95
-1.20 (-1.44%)
At close: Mar 9, 2026
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | - | -2.22% | - |
| Mar 6, 2026 | 83.00 | 83.15 | 82.45 | 83.15 | 83.15 | -0.48% | - |
| Mar 5, 2026 | 83.90 | 83.90 | 83.55 | 83.55 | 83.55 | -1.65% | - |
| Mar 4, 2026 | 83.35 | 85.30 | 83.35 | 84.95 | 84.95 | -5.24% | - |
| Mar 3, 2026 | 90.45 | 90.45 | 88.20 | 89.65 | 89.65 | -2.08% | 256 |
| Mar 2, 2026 | 90.65 | 91.55 | 90.65 | 91.55 | 91.55 | -0.87% | - |
| Feb 27, 2026 | 92.35 | 92.75 | 92.35 | 92.35 | 92.35 | -0.05% | - |
| Feb 26, 2026 | 91.90 | 92.40 | 91.90 | 92.40 | 92.40 | 1.43% | - |
| Feb 25, 2026 | 92.35 | 92.35 | 91.10 | 91.10 | 91.10 | -0.87% | - |
| Feb 24, 2026 | 91.80 | 91.90 | 91.80 | 91.90 | 91.90 | 1.43% | - |
| Feb 23, 2026 | 91.45 | 91.45 | 90.60 | 90.60 | 90.60 | -0.44% | - |
| Feb 20, 2026 | 92.65 | 92.65 | 91.00 | 91.00 | 91.00 | -1.83% | - |
| Feb 19, 2026 | 92.70 | 92.70 | 92.65 | 92.70 | 92.70 | -1.70% | - |
| Feb 18, 2026 | 93.75 | 94.50 | 93.75 | 94.30 | 94.30 | 2.00% | - |
| Feb 17, 2026 | 91.45 | 92.90 | 91.45 | 92.45 | 92.45 | 0.98% | - |
| Feb 16, 2026 | 91.05 | 91.80 | 91.05 | 91.55 | 91.55 | 0.16% | - |
| Feb 13, 2026 | 89.75 | 91.40 | 89.75 | 91.40 | 91.40 | 2.18% | - |
| Feb 12, 2026 | 88.80 | 89.45 | 88.55 | 89.45 | 89.45 | -0.11% | - |
| Feb 11, 2026 | 89.45 | 89.80 | 89.45 | 89.55 | 89.55 | 0.90% | - |
| Feb 10, 2026 | 88.30 | 88.75 | 88.30 | 88.75 | 88.75 | 1.25% | - |
| Feb 9, 2026 | 88.35 | 88.35 | 87.65 | 87.65 | 87.65 | -0.79% | - |
| Feb 6, 2026 | 87.90 | 88.60 | 87.90 | 88.35 | 88.35 | 1.79% | - |
| Feb 5, 2026 | 86.80 | 86.80 | 86.55 | 86.80 | 86.80 | -1.59% | - |
| Feb 4, 2026 | 87.75 | 88.20 | 87.75 | 88.20 | 88.20 | 0.63% | - |
| Feb 3, 2026 | 87.30 | 87.65 | 87.10 | 87.65 | 87.65 | -0.11% | - |
| Feb 2, 2026 | 87.25 | 87.75 | 87.25 | 87.75 | 87.75 | -0.11% | - |
| Jan 30, 2026 | 87.90 | 87.90 | 87.75 | 87.85 | 87.85 | -0.68% | - |
| Jan 29, 2026 | 88.85 | 88.85 | 88.35 | 88.45 | 88.45 | -0.11% | - |
| Jan 28, 2026 | 87.15 | 88.55 | 87.15 | 88.55 | 88.55 | 1.49% | - |
| Jan 27, 2026 | 87.25 | 87.25 | 86.95 | 87.25 | 87.25 | -0.96% | - |
| Jan 26, 2026 | 88.30 | 88.30 | 87.40 | 88.10 | 88.10 | - | - |
| Jan 23, 2026 | 87.70 | 88.10 | 87.40 | 88.10 | 88.10 | -0.34% | - |
| Jan 22, 2026 | 87.55 | 88.45 | 87.55 | 88.40 | 88.40 | 1.49% | - |
| Jan 21, 2026 | 86.85 | 87.10 | 86.60 | 87.10 | 87.10 | - | - |
| Jan 20, 2026 | 87.20 | 87.20 | 86.35 | 87.10 | 87.10 | -0.97% | - |
| Jan 19, 2026 | 87.50 | 87.95 | 87.40 | 87.95 | 87.95 | -0.68% | - |
| Jan 16, 2026 | 87.20 | 88.55 | 87.20 | 88.55 | 88.55 | 0.80% | - |
| Jan 15, 2026 | 86.85 | 88.20 | 86.85 | 87.85 | 87.85 | 2.51% | - |
| Jan 14, 2026 | 86.20 | 86.20 | 85.70 | 85.70 | 85.70 | -0.12% | - |
| Jan 13, 2026 | 86.85 | 86.85 | 84.65 | 85.80 | 85.80 | -0.98% | - |
| Jan 12, 2026 | 85.60 | 86.65 | 85.60 | 86.65 | 86.65 | 1.40% | - |
| Jan 9, 2026 | 86.05 | 86.05 | 85.30 | 85.45 | 85.45 | -0.41% | - |
| Jan 8, 2026 | 84.35 | 85.80 | 84.35 | 85.80 | 85.80 | 3.44% | - |
| Jan 7, 2026 | 81.50 | 82.95 | 81.50 | 82.95 | 82.95 | 2.09% | 498 |
| Jan 6, 2026 | 80.10 | 81.25 | 80.00 | 81.25 | 81.25 | 1.63% | - |
| Jan 5, 2026 | 80.45 | 80.45 | 79.50 | 79.95 | 79.95 | -0.37% | - |
| Jan 2, 2026 | 79.75 | 80.25 | 79.75 | 80.25 | 80.25 | 1.90% | - |
| Dec 30, 2025 | 78.45 | 78.75 | 78.45 | 78.75 | 78.75 | 0.51% | - |
| Dec 29, 2025 | 77.95 | 78.35 | 77.95 | 78.35 | 78.35 | 0.58% | - |
| Dec 23, 2025 | 77.90 | 77.90 | 77.80 | 77.90 | 77.90 | 1.04% | - |
| Dec 22, 2025 | 77.80 | 77.80 | 77.05 | 77.10 | 77.10 | -1.09% | - |
| Dec 19, 2025 | 78.70 | 78.70 | 77.95 | 77.95 | 77.95 | -1.33% | - |
| Dec 18, 2025 | 76.90 | 79.00 | 76.90 | 79.00 | 79.00 | 3.20% | - |
| Dec 17, 2025 | 75.75 | 76.55 | 75.75 | 76.55 | 76.55 | 1.53% | - |
| Dec 16, 2025 | 76.30 | 76.30 | 75.30 | 75.40 | 75.40 | 1.00% | - |
| Dec 15, 2025 | 74.55 | 75.20 | 74.55 | 74.65 | 74.65 | 0.20% | - |
| Dec 12, 2025 | 74.50 | 74.70 | 74.50 | 74.50 | 74.50 | 0.34% | - |
| Dec 11, 2025 | 74.60 | 74.60 | 74.10 | 74.25 | 74.25 | -0.34% | - |
| Dec 10, 2025 | 74.65 | 74.65 | 74.30 | 74.50 | 74.50 | -0.73% | - |
| Dec 9, 2025 | 75.15 | 75.15 | 74.50 | 75.05 | 75.05 | -0.86% | - |
| Dec 8, 2025 | 76.65 | 76.65 | 75.70 | 75.70 | 75.70 | -1.30% | - |
| Dec 5, 2025 | 76.75 | 76.75 | 76.30 | 76.70 | 76.70 | -0.07% | - |
| Dec 4, 2025 | 77.35 | 77.35 | 76.75 | 76.75 | 76.75 | -0.97% | - |
| Dec 3, 2025 | 77.90 | 77.90 | 77.35 | 77.50 | 77.50 | -0.26% | - |
| Dec 2, 2025 | 77.25 | 77.70 | 77.25 | 77.70 | 77.70 | -0.26% | - |
| Dec 1, 2025 | 78.10 | 78.10 | 77.30 | 77.90 | 77.90 | -0.26% | - |
| Nov 28, 2025 | 77.60 | 78.10 | 77.60 | 78.10 | 78.10 | 0.64% | - |
| Nov 27, 2025 | 76.85 | 77.60 | 76.85 | 77.60 | 77.60 | 1.11% | - |
| Nov 26, 2025 | 77.00 | 77.00 | 76.75 | 76.75 | 76.75 | -0.39% | - |
| Nov 25, 2025 | 77.50 | 77.75 | 77.05 | 77.05 | 77.05 | 0.20% | - |
| Nov 24, 2025 | 76.60 | 77.00 | 76.60 | 76.90 | 76.90 | 0.46% | - |
| Nov 21, 2025 | 77.10 | 77.10 | 76.10 | 76.55 | 76.55 | -0.33% | - |
| Nov 20, 2025 | 77.75 | 77.75 | 76.60 | 76.80 | 76.80 | -1.48% | - |
| Nov 19, 2025 | 77.95 | 77.95 | 77.55 | 77.95 | 77.95 | 0.32% | - |
| Nov 18, 2025 | 78.15 | 78.50 | 77.70 | 77.70 | 77.70 | -0.70% | - |
| Nov 17, 2025 | 78.35 | 78.75 | 78.25 | 78.25 | 78.25 | 0.45% | - |
| Nov 14, 2025 | 77.55 | 77.90 | 77.50 | 77.90 | 77.90 | -0.13% | - |
| Nov 13, 2025 | 77.75 | 78.15 | 77.75 | 78.00 | 78.00 | 0.45% | - |
| Nov 12, 2025 | 78.25 | 78.25 | 77.50 | 77.65 | 77.65 | -0.64% | - |
| Nov 11, 2025 | 77.90 | 78.15 | 77.65 | 78.15 | 78.15 | 0.32% | - |
| Nov 10, 2025 | 77.75 | 78.00 | 77.75 | 77.90 | 77.90 | 0.06% | - |
| Nov 7, 2025 | 77.25 | 77.85 | 77.25 | 77.85 | 77.85 | 1.17% | - |
| Nov 6, 2025 | 75.05 | 76.95 | 75.05 | 76.95 | 76.95 | 2.53% | - |
| Nov 5, 2025 | 74.95 | 75.05 | 74.40 | 75.05 | 75.05 | -0.53% | - |
| Nov 4, 2025 | 74.05 | 75.45 | 74.05 | 75.45 | 75.45 | 1.75% | - |
| Nov 3, 2025 | 74.25 | 74.25 | 74.15 | 74.15 | 74.15 | -0.40% | - |
| Oct 31, 2025 | 74.95 | 75.15 | 74.45 | 74.45 | 74.45 | -0.80% | - |
| Oct 30, 2025 | 74.45 | 75.05 | 74.45 | 75.05 | 75.05 | -0.40% | - |
| Oct 29, 2025 | 73.25 | 75.35 | 73.25 | 75.35 | 75.35 | 2.45% | - |
| Oct 28, 2025 | 73.55 | 73.70 | 73.40 | 73.55 | 73.55 | - | - |
| Oct 27, 2025 | 73.75 | 73.75 | 73.25 | 73.55 | 73.55 | -0.47% | - |
| Oct 24, 2025 | 73.15 | 73.90 | 72.10 | 73.90 | 73.90 | 0.14% | - |
| Oct 23, 2025 | 73.35 | 73.80 | 73.35 | 73.80 | 73.80 | 0.54% | - |
| Oct 22, 2025 | 73.05 | 73.50 | 73.05 | 73.40 | 73.40 | 0.55% | - |
| Oct 21, 2025 | 72.95 | 73.10 | 72.95 | 73.00 | 73.00 | 0.21% | - |
| Oct 20, 2025 | 72.70 | 72.95 | 72.40 | 72.85 | 72.85 | 0.34% | - |
| Oct 17, 2025 | 72.25 | 72.60 | 72.05 | 72.60 | 72.60 | 1.40% | - |
| Oct 16, 2025 | 71.60 | 71.90 | 71.60 | 71.60 | 71.60 | 0.28% | - |
| Oct 15, 2025 | 71.30 | 71.40 | 70.65 | 71.40 | 71.40 | 0.14% | - |
| Oct 14, 2025 | 72.10 | 72.10 | 71.30 | 71.30 | 71.30 | -0.70% | - |