Immobel SA (EBR:IMMO)
Belgium
· Delayed Price · Currency is EUR 22.70
+0.05 (0.22%)
At close: Dec 5, 2025
Immobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 22.85 | 22.60 | 22.70 | 22.70 | 0.22% | 2,173 |
| Dec 4, 2025 | 22.45 | 22.70 | 22.45 | 22.65 | 22.65 | 0.89% | 3,330 |
| Dec 3, 2025 | 22.85 | 22.85 | 22.40 | 22.45 | 22.45 | -0.44% | 1,049 |
| Dec 2, 2025 | 22.60 | 22.90 | 22.50 | 22.55 | 22.55 | -1.53% | 1,427 |
| Dec 1, 2025 | 22.65 | 22.95 | 22.50 | 22.90 | 22.90 | 0.88% | 1,110 |
| Nov 28, 2025 | 22.35 | 22.70 | 22.35 | 22.70 | 22.70 | 0.67% | 1,433 |
| Nov 27, 2025 | 22.35 | 22.70 | 22.35 | 22.55 | 22.55 | 0.67% | 1,679 |
| Nov 26, 2025 | 22.70 | 22.70 | 22.30 | 22.40 | 22.40 | -1.32% | 2,384 |
| Nov 25, 2025 | 22.80 | 22.85 | 22.50 | 22.70 | 22.70 | - | 2,627 |
| Nov 24, 2025 | 22.75 | 23.00 | 22.65 | 22.70 | 22.70 | -0.22% | 1,737 |
| Nov 21, 2025 | 23.00 | 23.10 | 22.75 | 22.75 | 22.75 | -1.73% | 3,620 |
| Nov 20, 2025 | 23.45 | 23.45 | 23.00 | 23.15 | 23.15 | -0.86% | 1,555 |
| Nov 19, 2025 | 23.10 | 23.35 | 23.00 | 23.35 | 23.35 | 1.08% | 470 |
| Nov 18, 2025 | 23.80 | 23.80 | 23.10 | 23.10 | 23.10 | -2.94% | 672 |
| Nov 17, 2025 | 23.50 | 23.80 | 23.00 | 23.80 | 23.80 | 3.48% | 1,597 |
| Nov 14, 2025 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | -0.22% | 2,613 |
| Nov 13, 2025 | 23.20 | 23.40 | 23.05 | 23.05 | 23.05 | -0.65% | 2,902 |
| Nov 12, 2025 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | 0.43% | 1,893 |
| Nov 11, 2025 | 23.05 | 23.35 | 23.05 | 23.10 | 23.10 | 0.22% | 867 |
| Nov 10, 2025 | 23.20 | 23.40 | 23.00 | 23.05 | 23.05 | -0.43% | 2,384 |
| Nov 7, 2025 | 23.15 | 23.25 | 23.05 | 23.15 | 23.15 | -0.22% | 2,305 |
| Nov 6, 2025 | 23.80 | 23.90 | 23.20 | 23.20 | 23.20 | -2.93% | 1,429 |
| Nov 5, 2025 | 24.20 | 24.20 | 23.85 | 23.90 | 23.90 | -1.44% | 2,130 |
| Nov 4, 2025 | 24.80 | 24.80 | 24.20 | 24.25 | 24.25 | -2.22% | 2,019 |
| Nov 3, 2025 | 24.90 | 24.95 | 24.80 | 24.80 | 24.80 | - | 1,389 |
| Oct 31, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | 663 |
| Oct 30, 2025 | 25.30 | 25.50 | 24.80 | 24.80 | 24.80 | -0.80% | 1,779 |
| Oct 29, 2025 | 25.00 | 25.40 | 24.70 | 25.00 | 25.00 | - | 3,087 |
| Oct 28, 2025 | 25.80 | 25.90 | 24.85 | 25.00 | 25.00 | -3.47% | 4,903 |
| Oct 27, 2025 | 24.50 | 25.90 | 24.50 | 25.90 | 25.90 | 8.14% | 16,414 |
| Oct 24, 2025 | 23.00 | 23.95 | 23.00 | 23.95 | 23.95 | 3.01% | 3,608 |
| Oct 23, 2025 | 22.50 | 23.25 | 22.50 | 23.25 | 23.25 | 1.09% | 4,586 |
| Oct 22, 2025 | 23.30 | 23.75 | 23.00 | 23.00 | 23.00 | -3.36% | 3,768 |
| Oct 21, 2025 | 23.30 | 24.00 | 22.65 | 23.80 | 23.80 | 3.48% | 7,018 |
| Oct 20, 2025 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | -0.43% | 1,256 |
| Oct 17, 2025 | 22.20 | 23.30 | 22.00 | 23.10 | 23.10 | 3.82% | 7,251 |
| Oct 16, 2025 | 23.50 | 23.50 | 21.15 | 22.25 | 22.25 | -5.32% | 12,187 |
| Oct 15, 2025 | 24.00 | 24.15 | 23.10 | 23.50 | 23.50 | -2.29% | 5,469 |
| Oct 14, 2025 | 24.00 | 24.35 | 24.00 | 24.05 | 24.05 | 0.21% | 1,817 |
| Oct 13, 2025 | 24.20 | 24.35 | 24.00 | 24.00 | 24.00 | -0.83% | 1,802 |
| Oct 10, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -0.62% | 2,900 |
| Oct 9, 2025 | 24.50 | 24.80 | 24.35 | 24.35 | 24.35 | -2.60% | 2,672 |
| Oct 8, 2025 | 24.25 | 25.00 | 24.25 | 25.00 | 25.00 | 3.09% | 1,362 |
| Oct 7, 2025 | 25.00 | 25.25 | 23.70 | 24.25 | 24.25 | -3.77% | 9,079 |
| Oct 6, 2025 | 25.25 | 25.30 | 25.00 | 25.20 | 25.20 | -0.20% | 1,713 |
| Oct 3, 2025 | 25.80 | 25.80 | 25.25 | 25.25 | 25.25 | - | 1,934 |
| Oct 2, 2025 | 25.85 | 25.85 | 25.25 | 25.25 | 25.25 | -1.17% | 4,830 |
| Oct 1, 2025 | 25.85 | 25.85 | 25.50 | 25.55 | 25.55 | -1.16% | 1,310 |
| Sep 30, 2025 | 25.50 | 25.85 | 25.50 | 25.85 | 25.85 | -0.19% | 1,217 |
| Sep 29, 2025 | 25.90 | 25.90 | 25.60 | 25.90 | 25.90 | 1.57% | 1,825 |