UK markets closed

IMMOBEL SA (IMMO.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
63.60+0.10 (+0.16%)
At close: 05:35PM CEST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202264.1064.1063.5063.6063.601,143
12 Aug 202263.0063.8063.0063.5063.501,160
11 Aug 202262.4062.5061.8062.2062.201,468
10 Aug 202261.2062.3061.0061.9061.902,049
09 Aug 202262.5062.5061.0061.2061.202,796
08 Aug 202259.7062.5059.7062.4062.403,706
05 Aug 202259.5059.6059.0059.4059.401,011
04 Aug 202259.0059.7058.3058.9058.902,508
03 Aug 202257.8059.0057.7058.6058.603,274
02 Aug 202258.0058.0057.4057.7057.702,773
01 Aug 202258.6058.9058.1058.2058.202,881
29 Jul 202258.3059.5058.0058.6058.603,910
28 Jul 202258.3058.5057.4058.3058.302,670
27 Jul 202258.8058.8057.7058.3058.302,297
26 Jul 202258.2059.0057.8058.4058.402,542
25 Jul 202259.2059.2058.0058.6058.601,305
22 Jul 202258.2059.0058.1059.0059.001,752
21 Jul 202258.9058.9057.6057.7057.70705
20 Jul 202259.0059.1058.4058.9058.901,727
19 Jul 202257.7059.1057.7058.7058.703,236
18 Jul 202257.2058.1057.2057.9057.9011,068
15 Jul 202257.0057.4056.4056.9056.902,884
14 Jul 202260.5060.5056.3057.4057.402,910
13 Jul 202257.9057.9056.3057.7057.702,098
12 Jul 202258.0058.5057.1057.2057.202,703
11 Jul 202258.5059.4058.1058.6058.602,164
08 Jul 202260.8060.8058.9059.6059.603,419
07 Jul 202260.1060.7059.1059.2059.201,742
06 Jul 202258.4060.2058.4059.4059.401,134
05 Jul 202259.3059.9058.5058.9058.903,003
04 Jul 202260.6060.6058.9059.0059.002,143
01 Jul 202260.2060.8059.4060.2060.202,811
30 Jun 202260.0060.5060.0060.3060.302,666
29 Jun 202260.1060.4059.5060.0060.002,209
28 Jun 202260.2060.5060.0060.2060.202,231
27 Jun 202260.5061.0060.1060.1060.101,414
24 Jun 202260.5060.8059.7060.1060.101,685
23 Jun 202259.6060.3058.6060.0060.001,402
22 Jun 202260.5060.5058.6059.3059.303,061
21 Jun 202260.7061.4060.1060.1060.101,865
20 Jun 202262.0062.5060.7060.7060.701,585
17 Jun 202260.7062.4060.5061.7061.703,728
16 Jun 202264.3064.3060.1060.4060.404,651
15 Jun 202264.3064.3060.7061.4061.402,724
14 Jun 202260.4061.2060.2060.8060.802,305
13 Jun 202263.0063.3060.2060.6060.609,505
10 Jun 202263.8063.8063.0063.0063.003,230
09 Jun 202264.4064.4063.4064.4064.401,972
08 Jun 202264.6064.7064.1064.4064.40805
07 Jun 202265.5065.6064.6064.8064.801,003
06 Jun 202264.4065.5064.4065.5065.50930
03 Jun 202263.6064.5063.5064.4064.403,529
02 Jun 202264.3064.3063.2063.7063.702,021
01 Jun 202264.6065.0063.3064.2064.207,930
31 May 202264.8065.4064.1064.2064.2014,596
30 May 202265.0065.3064.2064.2064.203,465
27 May 202264.0065.0064.0064.2064.202,020
26 May 202265.0065.0064.4064.5064.50901
25 May 202265.1065.1064.1064.3064.303,600
24 May 202265.0065.0064.0064.6064.601,963
23 May 202266.0066.0064.8065.2065.201,590
20 May 202266.0066.0064.7064.7064.702,793
19 May 202265.2066.0064.7065.3065.303,820
18 May 202265.1066.6065.1065.4065.401,799
17 May 202266.2066.9065.5065.7065.702,970
16 May 202266.5066.7065.3066.2066.202,490
13 May 202266.4066.5065.5066.0066.002,207
12 May 202266.2066.2064.5064.6064.602,135
11 May 202264.4067.6064.3067.5067.505,026
10 May 202264.1064.7064.0064.1064.101,632
09 May 202266.1066.5063.9063.9063.909,536
06 May 202268.4068.4066.1066.3066.304,986
05 May 202269.0069.0067.1067.1067.103,780
04 May 202268.7068.7067.3067.5067.503,189
03 May 202269.7069.7068.0068.3068.301,635
02 May 202268.7069.7068.0069.7069.702,774
29 Apr 202270.0070.0068.3068.4068.403,181
28 Apr 202269.4071.0068.6070.7070.705,061
27 Apr 202268.5069.2067.4067.6067.604,858
26 Apr 202270.7070.7067.5067.5067.507,002
25 Apr 202270.6071.0070.0070.0070.005,074
25 Apr 20223.05 Dividend
22 Apr 202270.9071.8070.6070.7067.653,089
21 Apr 202270.5071.3070.5070.9067.843,477
20 Apr 202271.3071.7070.0070.9067.847,557
19 Apr 202273.0073.0070.4071.0067.944,535
14 Apr 202271.4072.0070.4071.3068.225,784
13 Apr 202271.0071.4070.1070.2067.174,667
12 Apr 202272.5072.5071.0071.1068.033,405
11 Apr 202272.6072.8072.0072.4069.285,965
08 Apr 202272.0072.7071.8072.4069.283,136
07 Apr 202271.7072.4070.8071.9068.804,629
06 Apr 202273.2073.2071.2071.9068.802,180
05 Apr 202272.5074.0072.5073.2070.045,060
04 Apr 202273.0073.3072.6072.8069.662,407
01 Apr 202273.8073.8072.4073.2070.042,277
31 Mar 202273.0073.9072.2072.6069.471,641
30 Mar 202272.6074.2072.2073.8070.623,279
29 Mar 202274.8074.8072.7073.0069.853,262
28 Mar 202273.0074.5073.0074.4071.193,022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...