Trending tickers

Tesla, AMD, JD Sports and Severn Trent are the ones to watch

IMMOBEL SA (IMMO.BR)

Brussels - Brussels Delayed price. Currency in EUR

Add to watchlist

29.15

+1.55

(+5.62%)

At close: 05:35PM CEST

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	28.40	29.95	28.20	29.15	29.15	9,333
28 Sept 2023	28.80	28.80	27.45	27.60	27.60	7,128
27 Sept 2023	29.50	29.50	28.45	28.45	28.45	7,264
26 Sept 2023	29.90	30.15	29.40	29.40	29.40	5,096
25 Sept 2023	30.50	30.60	30.10	30.20	30.20	4,562
22 Sept 2023	29.90	30.40	29.85	29.90	29.90	2,151
21 Sept 2023	29.60	30.00	29.30	29.55	29.55	6,030
20 Sept 2023	30.40	30.50	29.50	29.55	29.55	10,504
19 Sept 2023	30.40	30.65	30.10	30.20	30.20	5,249
18 Sept 2023	33.00	33.00	30.30	30.50	30.50	6,892
15 Sept 2023	31.00	33.05	30.10	31.95	31.95	11,567
14 Sept 2023	30.40	30.55	29.95	30.50	30.50	2,521
13 Sept 2023	31.20	31.20	30.30	30.30	30.30	3,078
12 Sept 2023	31.35	31.35	31.00	31.00	31.00	2,279
11 Sept 2023	31.95	31.95	31.35	31.60	31.60	1,410
08 Sept 2023	32.00	33.10	31.45	31.90	31.90	2,950
07 Sept 2023	31.25	32.50	31.25	31.90	31.90	2,792
06 Sept 2023	31.50	32.25	31.50	31.80	31.80	1,895
05 Sept 2023	31.90	32.10	31.70	31.75	31.75	964
04 Sept 2023	32.00	32.00	31.25	31.60	31.60	1,896
01 Sept 2023	33.10	33.90	31.45	31.95	31.95	5,951
31 Aug 2023	33.60	34.75	33.50	33.50	33.50	8,412
30 Aug 2023	31.90	33.50	31.80	33.40	33.40	5,254
29 Aug 2023	31.75	32.10	31.50	32.00	32.00	2,116
28 Aug 2023	32.20	32.20	31.45	31.55	31.55	1,322
25 Aug 2023	32.20	32.25	31.20	31.55	31.55	2,310
24 Aug 2023	31.90	32.05	31.60	32.05	32.05	1,286
23 Aug 2023	31.80	32.20	31.50	31.80	31.80	2,009
22 Aug 2023	30.70	31.40	30.40	31.35	31.35	3,012
21 Aug 2023	31.25	31.30	30.35	30.70	30.70	3,384
18 Aug 2023	32.40	32.75	30.65	30.95	30.95	16,626
17 Aug 2023	34.50	34.50	32.05	32.10	32.10	16,733
16 Aug 2023	34.80	34.80	34.20	34.20	34.20	3,149
15 Aug 2023	34.90	34.90	34.65	34.65	34.65	1,242
14 Aug 2023	35.30	35.60	34.75	34.90	34.90	3,120
11 Aug 2023	35.55	36.00	35.00	35.15	35.15	2,328
10 Aug 2023	35.50	36.25	35.50	36.00	36.00	4,969
09 Aug 2023	35.05	35.45	34.85	35.20	35.20	4,856
08 Aug 2023	34.65	35.20	34.60	34.85	34.85	2,849
07 Aug 2023	34.95	34.95	34.50	34.70	34.70	2,672
04 Aug 2023	35.40	35.60	34.70	34.95	34.95	4,136
03 Aug 2023	36.30	36.30	35.00	35.30	35.30	3,482
02 Aug 2023	35.95	36.00	35.60	35.75	35.75	2,836
01 Aug 2023	36.10	36.10	35.60	35.70	35.70	2,498
31 Jul 2023	36.00	37.00	35.90	36.00	36.00	2,901
28 Jul 2023	35.50	36.10	35.25	36.10	36.10	2,955
27 Jul 2023	36.40	36.40	35.00	35.50	35.50	3,428
26 Jul 2023	35.05	35.95	34.55	35.95	35.95	2,121
25 Jul 2023	35.60	36.00	35.05	35.25	35.25	3,152
24 Jul 2023	34.50	35.30	34.50	35.05	35.05	3,507
21 Jul 2023	35.00	35.00	34.50	34.55	34.55	1,386
20 Jul 2023	34.85	35.45	34.50	34.60	34.60	4,222
19 Jul 2023	34.90	35.15	34.80	34.85	34.85	3,333
18 Jul 2023	35.00	35.00	34.55	34.80	34.80	2,634
17 Jul 2023	36.10	36.10	34.55	34.95	34.95	8,267
14 Jul 2023	35.25	35.80	34.80	35.80	35.80	3,669
13 Jul 2023	35.95	36.10	34.95	35.45	35.45	6,377
12 Jul 2023	34.10	34.85	34.00	34.40	34.40	7,435
11 Jul 2023	34.70	35.00	33.95	33.95	33.95	2,573
10 Jul 2023	34.85	34.85	34.05	34.10	34.10	3,319
07 Jul 2023	34.20	34.35	33.80	34.00	34.00	2,836
06 Jul 2023	34.75	34.95	34.05	34.10	34.10	3,789
05 Jul 2023	35.35	35.35	34.55	34.70	34.70	4,652
04 Jul 2023	35.25	36.00	35.05	35.30	35.30	2,176
03 Jul 2023	35.00	35.40	34.75	35.35	35.35	4,393
30 Jun 2023	35.70	35.70	34.75	34.80	34.80	3,995
29 Jun 2023	34.80	35.65	34.25	35.60	35.60	4,569
28 Jun 2023	35.00	35.45	34.20	34.70	34.70	4,467
27 Jun 2023	36.15	36.15	34.90	35.05	35.05	3,663
26 Jun 2023	36.20	36.40	35.75	35.85	35.85	2,699
23 Jun 2023	37.10	37.10	36.10	36.10	36.10	2,862
22 Jun 2023	38.20	38.20	36.60	36.85	36.85	8,646
21 Jun 2023	39.00	39.00	38.00	38.00	38.00	4,179
20 Jun 2023	39.00	39.20	38.75	39.15	39.15	3,467
19 Jun 2023	39.20	39.20	39.00	39.00	39.00	1,775
16 Jun 2023	39.50	40.00	39.05	39.10	39.10	4,826
15 Jun 2023	41.00	41.00	39.50	39.60	39.60	1,994
14 Jun 2023	41.00	41.00	40.20	40.50	40.50	2,608
13 Jun 2023	39.90	40.90	39.55	40.90	40.90	2,841
12 Jun 2023	39.85	39.90	39.30	39.65	39.65	2,000
09 Jun 2023	39.60	39.70	39.30	39.30	39.30	3,192
08 Jun 2023	40.30	40.70	39.25	39.70	39.70	1,875
07 Jun 2023	40.95	40.95	40.05	40.10	40.10	740
06 Jun 2023	41.50	41.50	40.10	41.00	41.00	2,259
05 Jun 2023	41.20	41.90	41.00	41.10	41.10	2,161
02 Jun 2023	40.00	41.80	40.00	41.20	41.20	2,781
01 Jun 2023	39.90	40.00	39.25	39.95	39.95	5,048
31 May 2023	39.60	39.90	39.00	39.55	39.55	4,828
30 May 2023	40.15	40.15	39.20	39.45	39.45	3,739
29 May 2023	40.00	40.00	39.55	40.00	40.00	691
26 May 2023	39.85	39.85	39.20	39.60	39.60	4,956
25 May 2023	39.80	39.95	39.60	39.80	39.80	1,756
24 May 2023	40.15	40.20	39.50	39.80	39.80	3,572
23 May 2023	39.75	40.65	39.70	40.45	40.45	6,703
22 May 2023	40.80	40.90	39.70	39.75	39.75	7,037
19 May 2023	41.70	41.70	40.10	40.80	40.80	4,149
18 May 2023	41.50	41.50	40.60	41.50	41.50	2,154
17 May 2023	42.45	42.45	41.25	41.50	41.50	3,499
16 May 2023	42.25	42.45	41.80	42.25	42.25	1,483
15 May 2023	43.00	43.00	42.00	42.00	42.00	2,114
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1541-0.0006(-0.06%)

GBP/USD1.2202-0.0003(-0.03%)

Bitcoin GBP22,071.63-157.09(-0.71%)

Trending tickers

IMMOBEL SA (IMMO.BR)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1541
-0.0006(-0.06%)

GBP/USD
1.2202
-0.0003(-0.03%)

Bitcoin GBP
22,071.63
-157.09(-0.71%)