Cofinimmo SA (VIE:COFB)
Austria
· Delayed Price · Currency is EUR 76.70
-0.05 (-0.07%)
At close: Dec 5, 2025
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.75 | 76.75 | 76.30 | 76.30 | - | -0.59% | - |
| 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% | - |
| Oct 13, 2025 | 71.05 | 71.80 | 71.05 | 71.80 | 71.80 | 1.70% | - |
| Oct 10, 2025 | 70.05 | 70.60 | 70.05 | 70.60 | 70.60 | 0.64% | - |
| Oct 9, 2025 | 70.05 | 70.50 | 70.05 | 70.15 | 70.15 | -0.14% | - |
| Oct 8, 2025 | 70.50 | 70.50 | 70.15 | 70.25 | 70.25 | -0.50% | - |
| Oct 7, 2025 | 70.90 | 70.90 | 70.25 | 70.60 | 70.60 | -0.98% | - |
| Oct 6, 2025 | 71.85 | 71.85 | 71.10 | 71.30 | 71.30 | -0.90% | - |
| Oct 3, 2025 | 72.75 | 72.75 | 71.95 | 71.95 | 71.95 | -1.84% | - |
| Oct 2, 2025 | 73.50 | 73.50 | 73.30 | 73.30 | 73.30 | -0.20% | - |
| Oct 1, 2025 | 73.45 | 73.45 | 72.65 | 73.45 | 73.45 | -1.28% | - |
| Sep 30, 2025 | 73.30 | 74.40 | 73.10 | 74.40 | 74.40 | 1.85% | - |
| Sep 29, 2025 | 72.55 | 73.05 | 71.90 | 73.05 | 73.05 | 0.55% | - |
| Sep 26, 2025 | 72.65 | 72.65 | 72.20 | 72.65 | 72.65 | -0.41% | - |
| Sep 25, 2025 | 73.20 | 73.35 | 72.95 | 72.95 | 72.95 | -1.02% | - |
| Sep 24, 2025 | 73.85 | 73.90 | 73.55 | 73.70 | 73.70 | -0.27% | - |
| Sep 23, 2025 | 74.30 | 74.40 | 73.90 | 73.90 | 73.90 | 0.14% | - |
| Sep 22, 2025 | 74.30 | 74.30 | 73.80 | 73.80 | 73.80 | 0.34% | - |
| Sep 19, 2025 | 74.55 | 74.55 | 73.40 | 73.55 | 73.55 | -1.01% | - |
| Sep 18, 2025 | 74.20 | 74.75 | 74.15 | 74.30 | 74.30 | -0.34% | - |
| Sep 17, 2025 | 74.10 | 74.75 | 74.10 | 74.55 | 74.55 | 0.74% | - |
| Sep 16, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -0.94% | - |
| Sep 15, 2025 | 73.70 | 75.10 | 73.70 | 74.70 | 74.70 | 0.81% | - |
| Sep 12, 2025 | 73.80 | 74.10 | 73.60 | 74.10 | 74.10 | 0.68% | - |
| Sep 11, 2025 | 73.05 | 73.60 | 72.85 | 73.60 | 73.60 | -0.07% | - |
| Sep 10, 2025 | 74.60 | 74.60 | 73.65 | 73.65 | 73.65 | -0.87% | - |
| Sep 9, 2025 | 74.60 | 74.60 | 74.30 | 74.30 | 74.30 | - | - |
| Sep 8, 2025 | 74.20 | 74.35 | 74.15 | 74.30 | 74.30 | 0.27% | - |
| Sep 5, 2025 | 74.15 | 74.15 | 73.40 | 74.10 | 74.10 | 0.20% | - |
| Sep 4, 2025 | 74.90 | 75.05 | 73.95 | 73.95 | 73.95 | 0.07% | - |
| Sep 3, 2025 | 74.70 | 74.70 | 73.90 | 73.90 | 73.90 | -0.47% | - |
| Sep 2, 2025 | 76.40 | 76.40 | 73.90 | 74.25 | 74.25 | -2.11% | - |
| Sep 1, 2025 | 76.95 | 77.35 | 75.85 | 75.85 | 75.85 | -1.43% | - |
| Aug 29, 2025 | 76.90 | 76.95 | 76.35 | 76.95 | 76.95 | 1.25% | - |
| Aug 28, 2025 | 76.90 | 76.90 | 75.55 | 76.00 | 76.00 | -1.04% | - |
| Aug 27, 2025 | 75.60 | 76.80 | 75.60 | 76.80 | 76.80 | 1.45% | - |
| Aug 26, 2025 | 75.30 | 75.70 | 75.00 | 75.70 | 75.70 | -0.07% | - |
| Aug 25, 2025 | 76.20 | 76.20 | 75.60 | 75.75 | 75.75 | - | - |
| Aug 22, 2025 | 75.60 | 75.75 | 75.50 | 75.75 | 75.75 | 0.26% | - |
| Aug 21, 2025 | 75.80 | 75.80 | 75.15 | 75.55 | 75.55 | -0.07% | - |
| Aug 20, 2025 | 76.00 | 76.00 | 75.60 | 75.60 | 75.60 | -0.26% | - |
| Aug 19, 2025 | 76.25 | 76.30 | 75.80 | 75.80 | 75.80 | -0.52% | - |
| Aug 18, 2025 | 76.75 | 76.75 | 76.20 | 76.20 | 76.20 | 0.79% | - |
| Aug 15, 2025 | 76.95 | 76.95 | 75.60 | 75.60 | 75.60 | -1.43% | - |
| Aug 14, 2025 | 76.95 | 77.60 | 76.70 | 76.70 | 76.70 | -0.13% | - |
| Aug 13, 2025 | 77.35 | 77.35 | 76.80 | 76.80 | 76.80 | -1.48% | - |
| Aug 12, 2025 | 77.80 | 77.95 | 77.70 | 77.95 | 77.95 | 0.52% | - |
| Aug 11, 2025 | 77.90 | 78.30 | 77.55 | 77.55 | 77.55 | -0.26% | - |
| Aug 8, 2025 | 77.30 | 77.75 | 77.30 | 77.75 | 77.75 | 1.24% | - |
| Aug 7, 2025 | 77.45 | 77.45 | 76.65 | 76.80 | 76.80 | -1.22% | - |
| Aug 6, 2025 | 77.30 | 77.75 | 77.20 | 77.75 | 77.75 | 0.65% | - |
| Aug 5, 2025 | 76.85 | 77.25 | 76.85 | 77.25 | 77.25 | 0.46% | - |
| Aug 4, 2025 | 76.85 | 77.00 | 76.85 | 76.90 | 76.90 | 1.05% | - |
| Aug 1, 2025 | 75.80 | 76.10 | 75.10 | 76.10 | 76.10 | -0.26% | - |
| Jul 31, 2025 | 75.65 | 76.30 | 75.65 | 76.30 | 76.30 | 1.67% | - |
| Jul 30, 2025 | 74.75 | 75.30 | 74.75 | 75.05 | 75.05 | 0.33% | - |
| Jul 29, 2025 | 75.35 | 75.35 | 74.70 | 74.80 | 74.80 | -1.19% | - |
| Jul 28, 2025 | 76.65 | 76.65 | 75.70 | 75.70 | 75.70 | -0.59% | - |
| Jul 25, 2025 | 75.65 | 76.15 | 75.65 | 76.15 | 76.15 | 0.40% | - |
| Jul 24, 2025 | 76.30 | 76.30 | 75.85 | 75.85 | 75.85 | -0.78% | - |
| Jul 23, 2025 | 76.75 | 76.75 | 76.35 | 76.45 | 76.45 | -0.20% | - |
| Jul 22, 2025 | 76.70 | 76.70 | 76.05 | 76.60 | 76.60 | -0.13% | - |
| Jul 21, 2025 | 75.80 | 76.70 | 75.80 | 76.70 | 76.70 | 1.59% | - |