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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	48.15	49.10	48.00	49.10	49.10	3,776
23 Mar 2023	47.25	48.05	46.60	48.05	48.05	1,768
22 Mar 2023	48.90	49.50	47.20	47.25	47.25	4,842
21 Mar 2023	47.00	49.65	47.00	48.25	48.25	2,948
20 Mar 2023	46.25	47.75	45.70	46.10	46.10	2,206
17 Mar 2023	45.85	48.10	45.85	46.25	46.25	3,400
16 Mar 2023	46.00	46.00	45.10	45.50	45.50	3,550
15 Mar 2023	47.60	47.85	45.50	45.55	45.55	7,089
14 Mar 2023	48.40	48.60	47.60	47.75	47.75	6,220
13 Mar 2023	50.90	50.90	48.00	48.20	48.20	5,169
10 Mar 2023	51.00	51.20	48.90	50.40	50.40	9,527
09 Mar 2023	53.10	53.80	51.20	53.60	53.60	5,273
08 Mar 2023	51.90	53.00	51.60	52.90	52.90	834
07 Mar 2023	53.00	53.50	51.80	52.30	52.30	1,987
06 Mar 2023	52.00	53.20	51.10	53.00	53.00	8,064
03 Mar 2023	51.00	51.50	50.40	50.80	50.80	1,683
02 Mar 2023	50.50	52.20	50.00	50.70	50.70	2,112
01 Mar 2023	53.00	53.00	50.50	50.90	50.90	2,552
28 Feb 2023	51.00	53.20	51.00	53.20	53.20	4,761
27 Feb 2023	50.00	51.80	49.65	51.00	51.00	1,977
24 Feb 2023	49.70	50.50	49.15	49.20	49.20	4,828
23 Feb 2023	51.60	51.60	50.00	50.30	50.30	1,538
22 Feb 2023	52.40	52.40	49.70	51.30	51.30	4,235
21 Feb 2023	53.00	53.00	51.20	52.20	52.20	2,942
20 Feb 2023	52.10	52.50	52.10	52.30	52.30	1,740
17 Feb 2023	52.60	52.60	52.00	52.50	52.50	361
16 Feb 2023	52.20	52.40	51.60	52.30	52.30	1,349
15 Feb 2023	53.00	53.00	51.20	51.80	51.80	2,413
14 Feb 2023	53.00	53.10	52.50	52.50	52.50	1,569
13 Feb 2023	52.70	53.00	51.60	52.60	52.60	1,618
10 Feb 2023	52.40	53.00	50.80	52.20	52.20	6,788
09 Feb 2023	53.00	53.10	52.20	52.20	52.20	1,825
08 Feb 2023	51.30	53.10	51.20	52.20	52.20	2,688
07 Feb 2023	51.30	51.30	50.20	50.50	50.50	1,680
06 Feb 2023	51.80	52.00	50.00	51.30	51.30	7,753
03 Feb 2023	53.50	53.50	52.60	53.10	53.10	2,214
02 Feb 2023	51.00	53.90	49.45	53.50	53.50	7,688
01 Feb 2023	49.00	51.30	47.55	51.00	51.00	4,386
31 Jan 2023	49.10	49.15	46.30	47.15	47.15	6,301
30 Jan 2023	50.20	50.20	49.10	49.20	49.20	995
27 Jan 2023	50.90	50.90	49.60	50.20	50.20	2,615
26 Jan 2023	51.80	52.00	50.20	50.60	50.60	3,667
25 Jan 2023	51.00	52.90	51.00	51.60	51.60	6,855
24 Jan 2023	49.20	51.80	49.20	51.10	51.10	7,657
23 Jan 2023	47.30	49.65	47.25	49.05	49.05	4,917
20 Jan 2023	46.50	47.75	46.10	46.95	46.95	2,127
19 Jan 2023	46.95	46.95	45.65	45.90	45.90	3,842
18 Jan 2023	47.20	47.50	46.30	47.15	47.15	7,077
17 Jan 2023	47.00	47.80	47.00	47.30	47.30	6,605
16 Jan 2023	47.00	47.40	46.80	47.00	47.00	5,280
13 Jan 2023	47.15	47.85	46.75	46.85	46.85	3,332
12 Jan 2023	46.00	46.45	45.90	46.30	46.30	1,543
11 Jan 2023	46.85	46.95	45.80	46.10	46.10	4,133
10 Jan 2023	46.55	47.15	46.45	46.70	46.70	3,093
09 Jan 2023	46.90	46.90	46.05	46.50	46.50	3,500
06 Jan 2023	46.60	46.60	46.20	46.55	46.55	4,052
05 Jan 2023	46.35	46.45	46.20	46.40	46.40	706
04 Jan 2023	45.75	46.45	45.75	46.20	46.20	1,958
03 Jan 2023	45.80	46.35	45.60	45.60	45.60	1,758
02 Jan 2023	46.85	46.85	45.65	46.00	46.00	3,607
30 Dec 2022	45.05	45.30	44.95	45.00	45.00	1,731
29 Dec 2022	45.10	45.60	44.85	44.85	44.85	4,144
28 Dec 2022	44.80	45.50	44.80	44.90	44.90	2,795
27 Dec 2022	45.30	45.35	44.85	45.00	45.00	2,936
23 Dec 2022	45.05	46.00	44.75	45.40	45.40	2,517
22 Dec 2022	45.75	45.75	44.65	45.05	45.05	1,180
21 Dec 2022	44.60	45.65	44.60	45.20	45.20	3,280
20 Dec 2022	44.55	44.55	44.05	44.35	44.35	1,909
19 Dec 2022	45.00	45.00	44.55	44.75	44.75	1,550
16 Dec 2022	45.95	45.95	44.55	44.60	44.60	5,149
15 Dec 2022	46.50	47.00	45.65	45.95	45.95	2,350
14 Dec 2022	46.60	47.45	46.05	46.55	46.55	3,893
13 Dec 2022	46.30	46.95	45.60	46.00	46.00	2,093
12 Dec 2022	46.65	46.65	45.40	45.90	45.90	2,607
09 Dec 2022	47.90	47.90	46.45	46.65	46.65	1,258
08 Dec 2022	47.70	47.90	46.25	46.25	46.25	2,951
07 Dec 2022	48.00	48.30	47.10	47.90	47.90	2,098
06 Dec 2022	48.50	48.95	48.15	48.15	48.15	1,207
05 Dec 2022	48.05	49.00	48.05	48.70	48.70	1,853
02 Dec 2022	48.35	48.50	47.60	48.00	48.00	1,749
01 Dec 2022	48.60	49.05	48.05	48.70	48.70	3,650
30 Nov 2022	46.75	48.20	46.20	48.20	48.20	6,523
29 Nov 2022	47.30	47.30	46.30	46.75	46.75	2,189
28 Nov 2022	47.60	47.80	46.55	47.30	47.30	3,677
25 Nov 2022	47.40	47.50	46.70	47.50	47.50	2,549
24 Nov 2022	47.60	48.30	47.30	47.70	47.70	1,539
23 Nov 2022	49.00	49.00	46.70	47.20	47.20	5,985
22 Nov 2022	49.20	49.75	48.65	49.00	49.00	2,418
21 Nov 2022	48.80	49.70	48.80	49.30	49.30	2,456
18 Nov 2022	49.40	49.65	48.75	49.25	49.25	2,629
17 Nov 2022	50.00	50.00	48.00	49.40	49.40	3,602
16 Nov 2022	50.40	50.40	48.30	49.70	49.70	3,819
15 Nov 2022	48.50	50.00	48.40	49.50	49.50	6,999
14 Nov 2022	49.00	49.30	48.50	49.10	49.10	3,837
11 Nov 2022	48.20	48.90	47.20	48.90	48.90	4,281
10 Nov 2022	46.35	48.60	45.25	47.85	47.85	6,058
09 Nov 2022	46.80	46.80	45.35	46.20	46.20	4,040
08 Nov 2022	45.00	45.65	44.75	45.45	45.45	4,137
07 Nov 2022	43.55	45.45	43.40	45.45	45.45	3,501
04 Nov 2022	43.00	43.15	41.30	42.95	42.95	4,852
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.47%)

Bitcoin GBP22,456.29-480.90(-2.10%)

IMMOBEL SA (IMMO.BR)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.47%)

Bitcoin GBP
22,456.29
-480.90(-2.10%)