Cofinimmo SA (COFB.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
As of 11:39AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 63.20 | 63.55 | 62.10 | 62.15 | 62.15 | 15,685 |
| 29 Apr 2024 | 62.50 | 63.60 | 61.90 | 63.30 | 63.30 | 71,062 |
| 26 Apr 2024 | 61.00 | 62.50 | 60.65 | 62.00 | 62.00 | 83,846 |
| 25 Apr 2024 | 61.70 | 62.20 | 61.30 | 61.50 | 61.50 | 84,647 |
| 24 Apr 2024 | 63.25 | 63.30 | 61.80 | 61.85 | 61.85 | 70,382 |
| 23 Apr 2024 | 63.05 | 63.20 | 62.50 | 63.20 | 63.20 | 47,606 |
| 22 Apr 2024 | 62.20 | 63.30 | 61.40 | 62.95 | 62.95 | 90,139 |
| 19 Apr 2024 | 61.90 | 62.60 | 61.75 | 62.40 | 62.40 | 70,224 |
| 18 Apr 2024 | 62.15 | 62.70 | 62.05 | 62.25 | 62.25 | 53,918 |
| 17 Apr 2024 | 61.65 | 63.00 | 61.20 | 62.05 | 62.05 | 46,836 |
| 16 Apr 2024 | 61.90 | 62.10 | 61.40 | 61.80 | 61.80 | 84,872 |
| 15 Apr 2024 | 62.20 | 62.85 | 61.85 | 62.15 | 62.15 | 48,701 |
| 12 Apr 2024 | 62.85 | 63.20 | 62.10 | 62.10 | 62.10 | 62,295 |
| 11 Apr 2024 | 61.50 | 62.95 | 61.35 | 62.30 | 62.30 | 64,764 |
| 10 Apr 2024 | 63.05 | 63.90 | 61.70 | 61.80 | 61.80 | 85,020 |
| 09 Apr 2024 | 62.00 | 63.25 | 61.80 | 62.90 | 62.90 | 41,069 |
| 08 Apr 2024 | 62.30 | 62.40 | 61.45 | 62.10 | 62.10 | 53,552 |
| 05 Apr 2024 | 62.35 | 62.60 | 61.50 | 62.05 | 62.05 | 98,883 |
| 04 Apr 2024 | 61.30 | 63.10 | 61.15 | 62.65 | 62.65 | 84,603 |
| 03 Apr 2024 | 60.90 | 61.40 | 60.30 | 60.95 | 60.95 | 82,944 |
| 02 Apr 2024 | 61.05 | 61.90 | 60.40 | 60.90 | 60.90 | 119,160 |
| 28 Mar 2024 | 59.45 | 61.10 | 58.65 | 60.65 | 60.65 | 104,283 |
| 27 Mar 2024 | 58.00 | 59.10 | 57.75 | 59.10 | 59.10 | 82,917 |
| 26 Mar 2024 | 58.35 | 58.50 | 57.55 | 58.00 | 58.00 | 64,802 |
| 25 Mar 2024 | 58.65 | 58.65 | 57.70 | 58.35 | 58.35 | 102,061 |
| 22 Mar 2024 | 58.40 | 59.00 | 58.15 | 58.60 | 58.60 | 56,411 |
| 21 Mar 2024 | 58.05 | 59.00 | 57.95 | 58.40 | 58.40 | 72,363 |
| 20 Mar 2024 | 57.00 | 57.25 | 56.40 | 57.25 | 57.25 | 88,145 |
| 19 Mar 2024 | 57.00 | 57.40 | 56.75 | 57.00 | 57.00 | 89,186 |
| 18 Mar 2024 | 57.80 | 58.15 | 57.10 | 57.10 | 57.10 | 58,924 |
| 15 Mar 2024 | 57.35 | 58.15 | 56.85 | 57.50 | 57.50 | 925,500 |
| 14 Mar 2024 | 57.25 | 58.60 | 57.25 | 57.55 | 57.55 | 121,485 |
| 13 Mar 2024 | 57.95 | 58.10 | 57.05 | 57.30 | 57.30 | 144,381 |
| 12 Mar 2024 | 59.00 | 59.00 | 57.60 | 57.95 | 57.95 | 105,797 |
| 11 Mar 2024 | 58.60 | 59.20 | 58.15 | 59.00 | 59.00 | 123,101 |
| 08 Mar 2024 | 56.90 | 58.40 | 56.80 | 58.35 | 58.35 | 100,834 |
| 07 Mar 2024 | 56.50 | 58.30 | 56.15 | 56.75 | 56.75 | 92,949 |
| 06 Mar 2024 | 56.75 | 58.15 | 56.55 | 56.65 | 56.65 | 77,793 |
| 05 Mar 2024 | 56.80 | 57.00 | 56.05 | 56.30 | 56.30 | 73,849 |
| 04 Mar 2024 | 59.25 | 59.25 | 55.90 | 56.85 | 56.85 | 95,410 |
| 01 Mar 2024 | 57.95 | 58.55 | 57.05 | 57.65 | 57.65 | 118,140 |
| 29 Feb 2024 | 59.00 | 59.80 | 57.70 | 57.70 | 57.70 | 224,026 |
| 28 Feb 2024 | 59.70 | 59.70 | 58.00 | 58.70 | 58.70 | 129,714 |
| 27 Feb 2024 | 60.10 | 60.90 | 59.50 | 59.50 | 59.50 | 94,787 |
| 26 Feb 2024 | 61.40 | 61.80 | 60.50 | 60.50 | 60.50 | 91,010 |
| 23 Feb 2024 | 62.80 | 64.15 | 61.05 | 61.40 | 61.40 | 119,955 |
| 22 Feb 2024 | 62.50 | 62.85 | 61.50 | 62.40 | 62.40 | 63,617 |
| 21 Feb 2024 | 61.65 | 62.85 | 61.60 | 61.70 | 61.70 | 47,543 |
| 20 Feb 2024 | 62.05 | 62.25 | 61.50 | 61.55 | 61.55 | 51,128 |
| 19 Feb 2024 | 62.50 | 63.35 | 61.60 | 62.10 | 62.10 | 56,492 |
| 16 Feb 2024 | 63.60 | 63.60 | 62.30 | 62.55 | 62.55 | 44,491 |
| 15 Feb 2024 | 62.00 | 63.40 | 61.70 | 62.85 | 62.85 | 129,079 |
| 14 Feb 2024 | 62.00 | 63.15 | 61.55 | 61.60 | 61.60 | 109,982 |
| 13 Feb 2024 | 62.75 | 64.10 | 62.20 | 62.25 | 62.25 | 61,657 |
| 12 Feb 2024 | 62.45 | 63.80 | 62.45 | 63.50 | 63.50 | 36,033 |
| 09 Feb 2024 | 63.30 | 64.20 | 62.25 | 62.40 | 62.40 | 37,046 |
| 08 Feb 2024 | 62.80 | 63.90 | 62.50 | 63.00 | 63.00 | 49,623 |
| 07 Feb 2024 | 63.60 | 64.10 | 62.45 | 62.55 | 62.55 | 85,578 |
| 06 Feb 2024 | 64.70 | 64.95 | 63.85 | 64.05 | 64.05 | 78,618 |
| 05 Feb 2024 | 64.90 | 65.70 | 64.55 | 64.70 | 64.70 | 46,723 |
| 02 Feb 2024 | 66.00 | 67.30 | 64.95 | 64.95 | 64.95 | 56,852 |
| 01 Feb 2024 | 66.45 | 67.00 | 65.15 | 65.15 | 65.15 | 85,838 |
| 31 Jan 2024 | 66.70 | 67.70 | 66.50 | 67.50 | 67.50 | 60,890 |
| 30 Jan 2024 | 66.85 | 67.20 | 66.10 | 66.70 | 66.70 | 52,620 |
| 29 Jan 2024 | 65.85 | 66.50 | 64.55 | 66.50 | 66.50 | 65,822 |
| 26 Jan 2024 | 65.85 | 66.65 | 65.25 | 66.00 | 66.00 | 82,715 |
| 25 Jan 2024 | 67.25 | 67.25 | 65.70 | 66.50 | 66.50 | 78,029 |
| 24 Jan 2024 | 67.10 | 67.95 | 67.00 | 67.20 | 67.20 | 64,353 |
| 23 Jan 2024 | 67.65 | 68.00 | 66.40 | 66.55 | 66.55 | 48,064 |
| 22 Jan 2024 | 67.75 | 68.45 | 67.20 | 67.60 | 67.60 | 55,774 |
| 19 Jan 2024 | 67.95 | 68.10 | 67.10 | 67.30 | 67.30 | 43,328 |
| 18 Jan 2024 | 67.60 | 68.20 | 67.20 | 67.30 | 67.30 | 52,794 |
| 17 Jan 2024 | 69.15 | 69.85 | 68.10 | 68.35 | 68.35 | 79,534 |
| 16 Jan 2024 | 70.70 | 71.85 | 70.40 | 70.80 | 70.80 | 35,971 |
| 15 Jan 2024 | 72.00 | 72.00 | 70.80 | 71.20 | 71.20 | 24,165 |
| 12 Jan 2024 | 70.45 | 72.35 | 70.45 | 71.65 | 71.65 | 60,561 |
| 11 Jan 2024 | 70.15 | 70.75 | 69.20 | 70.15 | 70.15 | 76,477 |
| 10 Jan 2024 | 69.55 | 70.85 | 69.55 | 69.90 | 69.90 | 28,961 |
| 09 Jan 2024 | 70.30 | 70.30 | 69.30 | 69.65 | 69.65 | 45,339 |
| 08 Jan 2024 | 69.80 | 70.20 | 68.50 | 70.00 | 70.00 | 36,045 |
| 05 Jan 2024 | 69.80 | 70.35 | 68.90 | 69.95 | 69.95 | 35,656 |
| 04 Jan 2024 | 69.50 | 70.55 | 69.50 | 70.15 | 70.15 | 29,158 |
| 03 Jan 2024 | 70.70 | 71.45 | 69.35 | 69.70 | 69.70 | 44,207 |
| 02 Jan 2024 | 71.70 | 72.10 | 70.40 | 70.60 | 70.60 | 52,391 |
| 29 Dec 2023 | 72.00 | 72.15 | 71.20 | 71.40 | 71.40 | 39,228 |
| 28 Dec 2023 | 72.85 | 73.05 | 72.00 | 72.15 | 72.15 | 38,006 |
| 27 Dec 2023 | 70.75 | 72.75 | 70.75 | 72.65 | 72.65 | 47,696 |
| 22 Dec 2023 | 70.35 | 71.20 | 70.35 | 70.75 | 70.75 | 25,581 |
| 21 Dec 2023 | 70.35 | 70.90 | 70.05 | 70.50 | 70.50 | 29,106 |
| 20 Dec 2023 | 70.20 | 71.65 | 69.60 | 71.35 | 71.35 | 54,764 |
| 19 Dec 2023 | 70.00 | 70.50 | 69.75 | 70.15 | 70.15 | 51,737 |
| 18 Dec 2023 | 70.20 | 71.05 | 69.60 | 70.05 | 70.05 | 69,783 |
| 15 Dec 2023 | 71.20 | 71.75 | 70.60 | 70.80 | 70.80 | 236,954 |
| 14 Dec 2023 | 71.00 | 72.50 | 70.55 | 71.20 | 71.20 | 82,966 |
| 13 Dec 2023 | 68.10 | 68.55 | 67.85 | 67.95 | 67.95 | 43,928 |
| 12 Dec 2023 | 69.50 | 69.55 | 67.90 | 68.25 | 68.25 | 59,980 |
| 11 Dec 2023 | 69.25 | 69.45 | 68.45 | 69.10 | 69.10 | 26,756 |
| 08 Dec 2023 | 69.00 | 70.05 | 68.80 | 69.30 | 69.30 | 62,292 |
| 07 Dec 2023 | 69.90 | 70.30 | 67.80 | 68.95 | 68.95 | 85,425 |
| 06 Dec 2023 | 68.25 | 70.80 | 68.20 | 70.00 | 70.00 | 81,624 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.