Cofinimmo SA (EBR:COFB)
Belgium
· Delayed Price · Currency is EUR 72.25
-0.35 (-0.48%)
Sep 26, 2025, 5:37 PM CET
Cofinimmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 72.90 | 73.00 | 72.15 | 72.25 | 72.25 | -0.48% | 56,094 |
| Sep 25, 2025 | 73.15 | 73.35 | 72.60 | 72.60 | 72.60 | -0.75% | 62,630 |
| Sep 24, 2025 | 73.90 | 73.90 | 73.15 | 73.15 | 73.15 | -1.01% | 67,007 |
| Sep 23, 2025 | 74.15 | 74.75 | 73.65 | 73.90 | 73.90 | -0.20% | 49,412 |
| Sep 22, 2025 | 74.50 | 74.50 | 73.45 | 74.05 | 74.05 | -1.20% | 99,990 |
| Sep 19, 2025 | 74.10 | 74.95 | 73.15 | 74.95 | 74.95 | 1.15% | 420,977 |
| Sep 18, 2025 | 74.55 | 74.85 | 73.80 | 74.10 | 74.10 | -0.67% | 76,648 |
| Sep 17, 2025 | 74.45 | 74.80 | 74.15 | 74.60 | 74.60 | 0.27% | 69,062 |
| Sep 16, 2025 | 74.80 | 74.80 | 73.85 | 74.40 | 74.40 | -0.73% | 64,948 |
| Sep 15, 2025 | 73.85 | 75.45 | 73.70 | 74.95 | 74.95 | 1.42% | 46,803 |
| Sep 12, 2025 | 73.65 | 74.85 | 73.20 | 73.90 | 73.90 | 0.20% | 45,244 |
| Sep 11, 2025 | 73.10 | 73.75 | 72.75 | 73.75 | 73.75 | 1.17% | 23,220 |
| Sep 10, 2025 | 74.20 | 74.50 | 72.65 | 72.90 | 72.90 | -1.88% | 42,712 |
| Sep 9, 2025 | 74.85 | 74.85 | 73.95 | 74.30 | 74.30 | -0.54% | 14,310 |
| Sep 8, 2025 | 73.70 | 74.70 | 73.70 | 74.70 | 74.70 | 1.08% | 31,962 |
| Sep 5, 2025 | 73.90 | 74.35 | 73.30 | 73.90 | 73.90 | - | 43,423 |
| Sep 4, 2025 | 74.95 | 75.20 | 73.70 | 73.90 | 73.90 | -1.27% | 28,306 |
| Sep 3, 2025 | 74.35 | 74.85 | 73.65 | 74.85 | 74.85 | 0.54% | 26,439 |
| Sep 2, 2025 | 75.80 | 76.35 | 73.75 | 74.45 | 74.45 | -2.17% | 66,665 |
| Sep 1, 2025 | 76.40 | 77.55 | 75.65 | 76.10 | 76.10 | -0.46% | 27,764 |
| Aug 29, 2025 | 76.25 | 77.30 | 76.20 | 76.45 | 76.45 | 0.53% | 57,077 |
| Aug 28, 2025 | 76.30 | 76.85 | 75.40 | 76.05 | 76.05 | -0.52% | 30,354 |
| Aug 27, 2025 | 75.45 | 76.60 | 75.40 | 76.45 | 76.45 | 1.06% | 32,322 |
| Aug 26, 2025 | 75.10 | 75.75 | 74.80 | 75.65 | 75.65 | -0.20% | 67,198 |
| Aug 25, 2025 | 76.30 | 76.30 | 75.45 | 75.80 | 75.80 | -0.66% | 17,962 |
| Aug 22, 2025 | 75.75 | 76.30 | 75.30 | 76.30 | 76.30 | 0.73% | 20,383 |
| Aug 21, 2025 | 76.00 | 76.00 | 75.10 | 75.75 | 75.75 | -0.39% | 27,055 |
| Aug 20, 2025 | 75.65 | 76.05 | 75.50 | 76.05 | 76.05 | 0.46% | 19,437 |
| Aug 19, 2025 | 76.20 | 76.25 | 75.70 | 75.70 | 75.70 | -0.72% | 18,628 |
| Aug 18, 2025 | 75.90 | 76.75 | 75.90 | 76.25 | 76.25 | 0.53% | 37,247 |
| Aug 15, 2025 | 76.90 | 76.90 | 75.40 | 75.85 | 75.85 | -1.37% | 22,094 |
| Aug 14, 2025 | 76.70 | 77.70 | 76.30 | 76.90 | 76.90 | 0.20% | 65,525 |
| Aug 13, 2025 | 77.15 | 77.45 | 76.70 | 76.75 | 76.75 | -0.58% | 23,201 |
| Aug 12, 2025 | 77.50 | 78.15 | 77.20 | 77.20 | 77.20 | -0.39% | 22,755 |
| Aug 11, 2025 | 77.50 | 78.35 | 77.45 | 77.50 | 77.50 | -0.06% | 70,672 |
| Aug 8, 2025 | 77.05 | 77.85 | 77.05 | 77.55 | 77.55 | 0.58% | 44,873 |
| Aug 7, 2025 | 77.00 | 77.55 | 76.40 | 77.10 | 77.10 | 0.06% | 37,501 |
| Aug 6, 2025 | 77.40 | 77.75 | 77.05 | 77.05 | 77.05 | 0.52% | 77,126 |
| Aug 5, 2025 | 77.10 | 77.25 | 76.60 | 76.65 | 76.65 | -0.13% | 41,941 |
| Aug 4, 2025 | 76.40 | 77.15 | 76.40 | 76.75 | 76.75 | 1.25% | 49,241 |
| Aug 1, 2025 | 75.70 | 76.25 | 75.05 | 75.80 | 75.80 | -0.72% | 23,762 |
| Jul 31, 2025 | 75.40 | 76.55 | 75.20 | 76.35 | 76.35 | 1.53% | 49,559 |
| Jul 30, 2025 | 75.35 | 75.80 | 74.50 | 75.20 | 75.20 | 0.20% | 35,186 |
| Jul 29, 2025 | 75.50 | 75.60 | 74.55 | 75.05 | 75.05 | -0.66% | 47,100 |
| Jul 28, 2025 | 76.50 | 77.05 | 75.35 | 75.55 | 75.55 | -0.72% | 54,828 |
| Jul 25, 2025 | 75.60 | 76.35 | 75.25 | 76.10 | 76.10 | -0.13% | 24,839 |
| Jul 24, 2025 | 76.25 | 76.25 | 75.70 | 76.20 | 76.20 | -0.07% | 46,913 |
| Jul 23, 2025 | 76.65 | 77.05 | 76.10 | 76.25 | 76.25 | -0.52% | 55,212 |
| Jul 22, 2025 | 76.55 | 76.75 | 75.95 | 76.65 | 76.65 | -0.07% | 39,394 |
| Jul 21, 2025 | 75.85 | 76.80 | 75.70 | 76.70 | 76.70 | 1.59% | 33,310 |