Home Invest Belgium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.78	17.94	17.68	17.80	17.80	0.23%	23,461
Dec 4, 2025	18.00	18.12	17.76	17.76	17.76	-1.33%	16,354
Dec 3, 2025	18.12	18.16	18.00	18.00	18.00	-0.33%	10,312
Dec 2, 2025	18.20	18.30	18.02	18.06	18.06	-0.77%	14,782
Dec 1, 2025	18.30	18.36	18.20	18.20	18.20	-0.66%	5,973
Nov 28, 2025	18.32	18.40	18.20	18.32	18.32	0.11%	10,376
Nov 27, 2025	18.20	18.38	18.20	18.30	18.30	0.33%	8,213
Nov 26, 2025	18.32	18.38	18.00	18.24	18.24	-0.11%	10,327
Nov 25, 2025	18.26	18.40	18.04	18.26	18.26	-0.11%	25,636
Nov 24, 2025	18.48	18.48	18.24	18.28	18.28	-1.08%	13,938
Nov 21, 2025	18.30	18.48	18.30	18.48	18.48	0.22%	8,380
Nov 20, 2025	18.68	18.68	18.40	18.44	18.44	-0.86%	10,485
Nov 19, 2025	18.46	18.70	18.40	18.60	18.60	0.76%	4,226
Nov 18, 2025	18.50	18.72	18.34	18.46	18.46	-0.32%	11,332
Nov 17, 2025	18.90	18.98	18.50	18.52	18.52	-2.01%	15,459
Nov 14, 2025	18.84	18.94	18.58	18.90	18.90	0.64%	7,611
Nov 13, 2025	18.92	18.92	18.62	18.78	18.78	-0.84%	4,148
Nov 12, 2025	18.84	18.94	18.72	18.94	18.94	0.74%	2,236
Nov 11, 2025	18.76	18.96	18.76	18.80	18.80	-	1,212
Nov 10, 2025	18.76	18.94	18.76	18.80	18.80	0.21%	19,660
Nov 7, 2025	18.92	18.92	18.70	18.76	18.76	-0.74%	6,528
Nov 6, 2025	19.16	19.16	18.88	18.90	18.90	-1.05%	8,039
Nov 5, 2025	18.96	19.22	18.92	19.10	19.10	0.84%	5,340
Nov 4, 2025	18.88	18.98	18.74	18.94	18.94	0.32%	3,915
Nov 3, 2025	18.72	18.98	18.72	18.88	18.88	0.75%	11,051
Oct 31, 2025	18.82	18.94	18.72	18.74	18.74	-1.16%	12,581
Oct 30, 2025	18.94	18.96	18.82	18.96	18.96	0.42%	5,607
Oct 29, 2025	18.82	19.14	18.82	18.88	18.88	-0.32%	9,082
Oct 28, 2025	19.20	19.20	18.86	18.94	18.94	-0.84%	10,940
Oct 27, 2025	18.70	19.14	18.62	19.10	19.10	2.25%	7,704
Oct 24, 2025	19.00	19.00	18.66	18.68	18.68	-1.37%	17,622
Oct 23, 2025	18.86	19.06	18.80	18.94	18.94	-0.21%	4,363
Oct 22, 2025	19.00	19.20	18.98	18.98	18.98	-0.11%	8,516
Oct 21, 2025	18.82	19.00	18.80	19.00	19.00	1.06%	6,262
Oct 20, 2025	18.64	18.88	18.64	18.80	18.80	0.86%	7,639
Oct 17, 2025	18.48	18.70	18.32	18.64	18.64	0.22%	14,696
Oct 16, 2025	18.50	18.60	18.34	18.60	18.60	0.54%	15,093
Oct 15, 2025	18.52	18.68	18.50	18.50	18.50	-0.43%	10,103
Oct 14, 2025	18.74	18.90	18.58	18.58	18.58	-1.06%	6,809
Oct 13, 2025	18.52	18.86	18.52	18.78	18.78	1.51%	10,083
Oct 10, 2025	18.58	18.74	18.50	18.50	18.50	-0.43%	8,541
Oct 9, 2025	18.62	18.86	18.54	18.58	18.58	-0.54%	8,177
Oct 8, 2025	18.86	18.86	18.52	18.68	18.68	-0.21%	7,870
Oct 7, 2025	18.76	19.00	18.72	18.72	18.72	-0.85%	14,833
Oct 6, 2025	18.90	19.10	18.74	18.88	18.88	-0.84%	15,474
Oct 3, 2025	19.26	19.28	18.88	19.04	19.04	-0.83%	17,254
Oct 2, 2025	19.60	19.60	19.20	19.20	19.20	-1.44%	7,898
Oct 1, 2025	19.66	19.66	19.38	19.48	19.48	-0.71%	13,432
Sep 30, 2025	19.60	19.72	19.46	19.62	19.62	0.31%	9,312
Sep 29, 2025	19.34	19.66	19.24	19.56	19.56	1.14%	18,804