Cofinimmo SA (EBR:COFB)
Belgium
· Delayed Price · Currency is EUR 76.70
-0.15 (-0.20%)
At close: Dec 5, 2025
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.65 | 76.90 | 75.95 | 76.70 | 76.70 | -0.20% | 37,489 |
| Dec 4, 2025 | 77.00 | 77.45 | 76.45 | 76.85 | 76.85 | -0.77% | 45,713 |
| Dec 3, 2025 | 77.70 | 78.00 | 77.05 | 77.45 | 77.45 | -0.32% | 21,114 |
| Dec 2, 2025 | 77.30 | 77.90 | 77.10 | 77.70 | 77.70 | 0.32% | 34,511 |
| Dec 1, 2025 | 78.00 | 78.15 | 77.15 | 77.45 | 77.45 | -0.83% | 26,480 |
| Nov 28, 2025 | 77.45 | 78.45 | 77.40 | 78.10 | 78.10 | 0.84% | 36,063 |
| Nov 27, 2025 | 76.30 | 77.80 | 76.30 | 77.45 | 77.45 | 0.65% | 36,344 |
| Nov 26, 2025 | 77.00 | 77.15 | 76.30 | 76.95 | 76.95 | -0.13% | 21,576 |
| Nov 25, 2025 | 77.25 | 77.80 | 76.90 | 77.05 | 77.05 | -0.13% | 25,983 |
| Nov 24, 2025 | 76.75 | 77.50 | 76.30 | 77.15 | 77.15 | 0.26% | 58,097 |
| Nov 21, 2025 | 76.85 | 77.20 | 76.10 | 76.95 | 76.95 | -0.58% | 45,191 |
| Nov 20, 2025 | 78.00 | 78.00 | 76.45 | 77.40 | 77.40 | -0.51% | 44,066 |
| Nov 19, 2025 | 77.80 | 78.40 | 77.20 | 77.80 | 77.80 | -0.19% | 30,362 |
| Nov 18, 2025 | 77.70 | 78.65 | 77.60 | 77.95 | 77.95 | -0.64% | 23,777 |
| Nov 17, 2025 | 78.05 | 78.85 | 78.05 | 78.45 | 78.45 | 0.64% | 90,714 |
| Nov 14, 2025 | 77.45 | 78.15 | 77.10 | 77.95 | 77.95 | - | 27,821 |
| Nov 13, 2025 | 77.60 | 78.25 | 77.40 | 77.95 | 77.95 | 0.32% | 84,443 |
| Nov 12, 2025 | 78.35 | 78.35 | 77.25 | 77.70 | 77.70 | -0.64% | 51,335 |
| Nov 11, 2025 | 78.05 | 78.35 | 77.50 | 78.20 | 78.20 | 0.32% | 52,495 |
| Nov 10, 2025 | 77.30 | 78.20 | 77.30 | 77.95 | 77.95 | 0.39% | 42,131 |
| Nov 7, 2025 | 76.50 | 77.95 | 76.50 | 77.65 | 77.65 | 1.24% | 45,393 |
| Nov 6, 2025 | 75.00 | 77.20 | 74.95 | 76.70 | 76.70 | 1.93% | 57,105 |
| Nov 5, 2025 | 75.10 | 75.25 | 74.30 | 75.25 | 75.25 | -0.07% | 43,479 |
| Nov 4, 2025 | 74.40 | 75.55 | 73.90 | 75.30 | 75.30 | 0.87% | 40,322 |
| Nov 3, 2025 | 74.10 | 74.80 | 73.75 | 74.65 | 74.65 | 0.81% | 40,339 |
| Oct 31, 2025 | 74.85 | 75.35 | 74.05 | 74.05 | 74.05 | -1.46% | 51,794 |
| Oct 30, 2025 | 74.50 | 75.40 | 74.20 | 75.15 | 75.15 | 0.54% | 34,405 |
| Oct 29, 2025 | 72.85 | 75.70 | 72.85 | 74.75 | 74.75 | 2.40% | 54,828 |
| Oct 28, 2025 | 73.50 | 73.90 | 72.80 | 73.00 | 73.00 | -1.35% | 25,128 |
| Oct 27, 2025 | 74.00 | 74.00 | 72.85 | 74.00 | 74.00 | -0.27% | 158,441 |
| Oct 24, 2025 | 73.05 | 74.20 | 71.65 | 74.20 | 74.20 | 0.88% | 42,427 |
| Oct 23, 2025 | 73.80 | 73.90 | 73.15 | 73.55 | 73.55 | -0.47% | 30,748 |
| Oct 22, 2025 | 72.85 | 73.90 | 72.85 | 73.90 | 73.90 | 1.30% | 109,979 |
| Oct 21, 2025 | 73.10 | 73.25 | 72.90 | 72.95 | 72.95 | -0.21% | 32,073 |
| Oct 20, 2025 | 72.45 | 73.10 | 72.05 | 73.10 | 73.10 | 0.69% | 28,404 |
| Oct 17, 2025 | 72.20 | 72.75 | 71.65 | 72.60 | 72.60 | 0.07% | 45,957 |
| Oct 16, 2025 | 71.50 | 72.55 | 71.40 | 72.55 | 72.55 | 1.47% | 30,052 |
| Oct 15, 2025 | 71.15 | 71.60 | 70.50 | 71.50 | 71.50 | 0.49% | 30,346 |
| Oct 14, 2025 | 71.85 | 72.15 | 71.10 | 71.15 | 71.15 | -1.11% | 50,369 |
| Oct 13, 2025 | 70.20 | 72.10 | 70.20 | 71.95 | 71.95 | 2.35% | 43,993 |
| Oct 10, 2025 | 69.90 | 71.10 | 69.90 | 70.30 | 70.30 | 0.43% | 47,077 |
| Oct 9, 2025 | 69.95 | 70.70 | 69.80 | 70.00 | 70.00 | -0.21% | 34,656 |
| Oct 8, 2025 | 70.70 | 70.70 | 69.60 | 70.15 | 70.15 | -0.85% | 39,411 |
| Oct 7, 2025 | 70.75 | 70.85 | 70.05 | 70.75 | 70.75 | -0.56% | 62,556 |
| Oct 6, 2025 | 71.65 | 72.15 | 70.30 | 71.15 | 71.15 | -1.04% | 39,412 |
| Oct 3, 2025 | 72.55 | 73.10 | 71.70 | 71.90 | 71.90 | -0.90% | 44,921 |
| Oct 2, 2025 | 73.20 | 73.70 | 72.55 | 72.55 | 72.55 | -1.02% | 62,779 |
| Oct 1, 2025 | 73.90 | 73.90 | 72.40 | 73.30 | 73.30 | -0.68% | 73,263 |
| Sep 30, 2025 | 72.90 | 74.50 | 72.90 | 73.80 | 73.80 | 0.82% | 74,269 |
| Sep 29, 2025 | 72.10 | 73.20 | 71.75 | 73.20 | 73.20 | 1.31% | 59,333 |