UK markets closed

IMMOBEL SA (IMMO.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
49.10+1.05 (+2.19%)
At close: 05:35PM CET
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202348.1549.1048.0049.1049.103,776
23 Mar 202347.2548.0546.6048.0548.051,768
22 Mar 202348.9049.5047.2047.2547.254,842
21 Mar 202347.0049.6547.0048.2548.252,948
20 Mar 202346.2547.7545.7046.1046.102,206
17 Mar 202345.8548.1045.8546.2546.253,400
16 Mar 202346.0046.0045.1045.5045.503,550
15 Mar 202347.6047.8545.5045.5545.557,089
14 Mar 202348.4048.6047.6047.7547.756,220
13 Mar 202350.9050.9048.0048.2048.205,169
10 Mar 202351.0051.2048.9050.4050.409,527
09 Mar 202353.1053.8051.2053.6053.605,273
08 Mar 202351.9053.0051.6052.9052.90834
07 Mar 202353.0053.5051.8052.3052.301,987
06 Mar 202352.0053.2051.1053.0053.008,064
03 Mar 202351.0051.5050.4050.8050.801,683
02 Mar 202350.5052.2050.0050.7050.702,112
01 Mar 202353.0053.0050.5050.9050.902,552
28 Feb 202351.0053.2051.0053.2053.204,761
27 Feb 202350.0051.8049.6551.0051.001,977
24 Feb 202349.7050.5049.1549.2049.204,828
23 Feb 202351.6051.6050.0050.3050.301,538
22 Feb 202352.4052.4049.7051.3051.304,235
21 Feb 202353.0053.0051.2052.2052.202,942
20 Feb 202352.1052.5052.1052.3052.301,740
17 Feb 202352.6052.6052.0052.5052.50361
16 Feb 202352.2052.4051.6052.3052.301,349
15 Feb 202353.0053.0051.2051.8051.802,413
14 Feb 202353.0053.1052.5052.5052.501,569
13 Feb 202352.7053.0051.6052.6052.601,618
10 Feb 202352.4053.0050.8052.2052.206,788
09 Feb 202353.0053.1052.2052.2052.201,825
08 Feb 202351.3053.1051.2052.2052.202,688
07 Feb 202351.3051.3050.2050.5050.501,680
06 Feb 202351.8052.0050.0051.3051.307,753
03 Feb 202353.5053.5052.6053.1053.102,214
02 Feb 202351.0053.9049.4553.5053.507,688
01 Feb 202349.0051.3047.5551.0051.004,386
31 Jan 202349.1049.1546.3047.1547.156,301
30 Jan 202350.2050.2049.1049.2049.20995
27 Jan 202350.9050.9049.6050.2050.202,615
26 Jan 202351.8052.0050.2050.6050.603,667
25 Jan 202351.0052.9051.0051.6051.606,855
24 Jan 202349.2051.8049.2051.1051.107,657
23 Jan 202347.3049.6547.2549.0549.054,917
20 Jan 202346.5047.7546.1046.9546.952,127
19 Jan 202346.9546.9545.6545.9045.903,842
18 Jan 202347.2047.5046.3047.1547.157,077
17 Jan 202347.0047.8047.0047.3047.306,605
16 Jan 202347.0047.4046.8047.0047.005,280
13 Jan 202347.1547.8546.7546.8546.853,332
12 Jan 202346.0046.4545.9046.3046.301,543
11 Jan 202346.8546.9545.8046.1046.104,133
10 Jan 202346.5547.1546.4546.7046.703,093
09 Jan 202346.9046.9046.0546.5046.503,500
06 Jan 202346.6046.6046.2046.5546.554,052
05 Jan 202346.3546.4546.2046.4046.40706
04 Jan 202345.7546.4545.7546.2046.201,958
03 Jan 202345.8046.3545.6045.6045.601,758
02 Jan 202346.8546.8545.6546.0046.003,607
30 Dec 202245.0545.3044.9545.0045.001,731
29 Dec 202245.1045.6044.8544.8544.854,144
28 Dec 202244.8045.5044.8044.9044.902,795
27 Dec 202245.3045.3544.8545.0045.002,936
23 Dec 202245.0546.0044.7545.4045.402,517
22 Dec 202245.7545.7544.6545.0545.051,180
21 Dec 202244.6045.6544.6045.2045.203,280
20 Dec 202244.5544.5544.0544.3544.351,909
19 Dec 202245.0045.0044.5544.7544.751,550
16 Dec 202245.9545.9544.5544.6044.605,149
15 Dec 202246.5047.0045.6545.9545.952,350
14 Dec 202246.6047.4546.0546.5546.553,893
13 Dec 202246.3046.9545.6046.0046.002,093
12 Dec 202246.6546.6545.4045.9045.902,607
09 Dec 202247.9047.9046.4546.6546.651,258
08 Dec 202247.7047.9046.2546.2546.252,951
07 Dec 202248.0048.3047.1047.9047.902,098
06 Dec 202248.5048.9548.1548.1548.151,207
05 Dec 202248.0549.0048.0548.7048.701,853
02 Dec 202248.3548.5047.6048.0048.001,749
01 Dec 202248.6049.0548.0548.7048.703,650
30 Nov 202246.7548.2046.2048.2048.206,523
29 Nov 202247.3047.3046.3046.7546.752,189
28 Nov 202247.6047.8046.5547.3047.303,677
25 Nov 202247.4047.5046.7047.5047.502,549
24 Nov 202247.6048.3047.3047.7047.701,539
23 Nov 202249.0049.0046.7047.2047.205,985
22 Nov 202249.2049.7548.6549.0049.002,418
21 Nov 202248.8049.7048.8049.3049.302,456
18 Nov 202249.4049.6548.7549.2549.252,629
17 Nov 202250.0050.0048.0049.4049.403,602
16 Nov 202250.4050.4048.3049.7049.703,819
15 Nov 202248.5050.0048.4049.5049.506,999
14 Nov 202249.0049.3048.5049.1049.103,837
11 Nov 202248.2048.9047.2048.9048.904,281
10 Nov 202246.3548.6045.2547.8547.856,058
09 Nov 202246.8046.8045.3546.2046.204,040
08 Nov 202245.0045.6544.7545.4545.454,137
07 Nov 202243.5545.4543.4045.4545.453,501
04 Nov 202243.0043.1541.3042.9542.954,852
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...