Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Berlin - Delayed Quote EUR

Cofinimmo SA/NV (COF.BE)

59.30

+1.10

+(1.89%)

As of 8:02:17 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	59.30	59.30	59.30	59.30	59.30	-
Mar 7, 2025	58.20	58.20	58.20	58.20	58.20	-
Mar 6, 2025	57.40	57.40	57.40	57.40	57.40	-
Mar 5, 2025	59.95	59.95	59.95	59.95	59.95	-
Mar 4, 2025	58.65	58.65	58.65	58.65	58.65	-
Mar 3, 2025	58.85	58.85	58.85	58.85	58.85	-
Feb 28, 2025	58.85	58.85	58.85	58.85	58.85	-
Feb 27, 2025	59.10	59.10	59.10	59.10	59.10	-
Feb 26, 2025	58.85	58.85	58.85	58.85	58.85	-
Feb 25, 2025	57.85	57.85	57.85	57.85	57.85	-
Feb 24, 2025	56.60	56.60	56.60	56.60	56.60	-
Feb 21, 2025	53.90	53.90	53.90	53.90	53.90	-
Feb 20, 2025	53.40	53.40	53.40	53.40	53.40	-
Feb 19, 2025	54.00	54.00	54.00	54.00	54.00	-
Feb 18, 2025	53.80	53.80	53.80	53.80	53.80	-
Feb 17, 2025	54.20	54.20	54.20	54.20	54.20	-
Feb 14, 2025	54.10	54.10	54.10	54.10	54.10	-
Feb 13, 2025	54.40	54.40	54.40	54.40	54.40	-
Feb 12, 2025	53.60	53.60	53.60	53.60	53.60	-
Feb 11, 2025	54.45	54.45	54.45	54.45	54.45	-
Feb 10, 2025	54.55	54.55	54.55	54.55	54.55	-
Feb 7, 2025	55.15	55.15	55.15	55.15	55.15	-
Feb 6, 2025	55.15	55.15	55.15	55.15	55.15	-
Feb 5, 2025	53.70	53.70	53.70	53.70	53.70	-
Feb 4, 2025	54.25	54.25	54.25	54.25	54.25	-
Feb 3, 2025	52.75	52.75	52.75	52.75	52.75	-
Jan 31, 2025	53.90	53.90	53.90	53.90	53.90	-
Jan 30, 2025	53.30	53.30	53.30	53.30	53.30	-
Jan 29, 2025	54.40	54.40	54.40	54.40	54.40	-
Jan 28, 2025	52.85	52.85	52.85	52.85	52.85	-
Jan 27, 2025	51.95	51.95	51.95	51.95	51.95	-
Jan 24, 2025	52.90	52.90	52.90	52.90	52.90	-
Jan 23, 2025	52.35	52.35	52.35	52.35	52.35	-
Jan 22, 2025	52.55	52.55	52.55	52.55	52.55	-
Jan 21, 2025	52.00	52.00	52.00	52.00	52.00	-
Jan 20, 2025	52.65	52.65	52.65	52.65	52.65	-
Jan 17, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 16, 2025	53.65	53.65	53.65	53.65	53.65	-
Jan 15, 2025	51.90	51.90	51.90	51.90	51.90	-
Jan 14, 2025	52.80	52.80	52.80	52.80	52.80	-
Jan 13, 2025	52.60	52.60	52.60	52.60	52.60	-
Jan 10, 2025	53.65	53.65	53.65	53.65	53.65	-
Jan 9, 2025	53.60	53.60	53.60	53.60	53.60	-
Jan 8, 2025	53.80	53.80	53.80	53.80	53.80	-
Jan 7, 2025	54.55	54.55	54.55	54.55	54.55	-
Jan 6, 2025	55.85	55.85	55.85	55.85	55.85	-
Jan 3, 2025	56.50	56.50	56.50	56.50	56.50	-
Jan 2, 2025	55.50	55.50	55.50	55.50	55.50	-
Dec 30, 2024	54.70	54.70	54.70	54.70	54.70	-
Dec 27, 2024	54.65	54.65	54.65	54.65	54.65	-
Dec 23, 2024	53.05	53.05	53.05	53.05	53.05	-
Dec 20, 2024	51.95	51.95	51.95	51.95	51.95	-
Dec 19, 2024	52.40	52.40	52.40	52.40	52.40	-
Dec 18, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 17, 2024	53.15	53.15	53.15	53.15	53.15	-
Dec 16, 2024	54.35	54.35	54.35	54.35	54.35	-
Dec 13, 2024	54.90	54.90	54.90	54.90	54.90	-
Dec 12, 2024	54.10	54.10	54.10	54.10	54.10	-
Dec 11, 2024	55.35	55.35	55.35	55.35	55.35	-
Dec 10, 2024	54.15	54.15	54.15	54.15	54.15	-
Dec 9, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 6, 2024	55.95	55.95	55.95	55.95	55.95	-
Dec 5, 2024	56.35	56.35	56.35	56.35	56.35	-
Dec 4, 2024	55.85	55.85	55.85	55.85	55.85	-
Dec 3, 2024	55.80	55.80	55.80	55.80	55.80	-
Dec 2, 2024	56.25	56.25	56.25	56.25	56.25	-
Nov 29, 2024	56.30	56.30	56.30	56.30	56.30	-
Nov 28, 2024	57.00	57.00	57.00	57.00	57.00	-
Nov 27, 2024	55.60	55.60	55.60	55.60	55.60	-
Nov 26, 2024	56.15	56.15	56.15	56.15	56.15	-
Nov 25, 2024	56.45	56.45	56.45	56.45	56.45	-
Nov 22, 2024	54.90	54.90	54.90	54.90	54.90	-
Nov 21, 2024	55.75	55.75	55.75	55.75	55.75	-
Nov 20, 2024	56.45	56.45	56.45	56.45	56.45	-
Nov 19, 2024	56.20	56.20	56.20	56.20	56.20	-
Nov 18, 2024	57.05	57.05	57.05	57.05	57.05	-
Nov 15, 2024	56.60	56.60	56.60	56.60	56.60	-
Nov 14, 2024	56.10	56.10	56.10	56.10	56.10	-
Nov 13, 2024	56.80	56.80	56.80	56.80	56.80	-
Nov 12, 2024	57.15	57.15	57.15	57.15	57.15	-
Nov 11, 2024	58.30	58.30	58.30	58.30	58.30	-
Nov 8, 2024	57.50	57.50	57.50	57.50	57.50	-
Nov 7, 2024	56.90	56.90	56.90	56.90	56.90	-
Nov 6, 2024	58.35	58.35	58.35	58.35	58.35	-
Nov 5, 2024	57.75	57.75	57.75	57.75	57.75	-
Nov 4, 2024	57.90	57.90	57.90	57.90	57.90	-
Nov 1, 2024	57.90	57.90	57.90	57.90	57.90	-
Oct 31, 2024	58.60	58.60	58.60	58.60	58.60	-
Oct 30, 2024	59.50	59.50	59.50	59.50	59.50	-
Oct 29, 2024	61.25	61.25	61.25	61.25	61.25	-
Oct 28, 2024	61.05	61.05	61.05	61.05	61.05	-
Oct 25, 2024	60.50	60.50	60.50	60.50	60.50	-
Oct 24, 2024	61.15	61.15	61.15	61.15	61.15	-
Oct 23, 2024	61.25	61.25	61.25	61.25	61.25	-
Oct 22, 2024	62.40	62.40	62.40	62.40	62.40	-
Oct 21, 2024	63.20	63.20	63.20	63.20	63.20	-
Oct 18, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 17, 2024	64.95	64.95	64.95	64.95	64.95	-
Oct 16, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 15, 2024	63.90	63.90	63.90	63.90	63.90	-
Oct 14, 2024	64.00	64.00	64.00	64.00	64.00	-
Oct 11, 2024	63.05	63.05	63.05	63.05	63.05	-
Oct 10, 2024	63.80	63.80	63.80	63.80	63.80	-
Oct 9, 2024	63.55	63.55	63.55	63.55	63.55	-
Oct 8, 2024	63.35	63.35	63.35	63.35	63.35	-
Oct 7, 2024	64.85	64.85	64.85	64.85	64.85	-
Oct 4, 2024	65.65	65.65	65.65	65.65	65.65	-
Oct 3, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 2, 2024	66.45	66.45	66.45	66.45	66.45	-
Oct 1, 2024	66.00	66.00	66.00	66.00	66.00	-
Sep 30, 2024	66.85	66.85	66.85	66.85	66.85	-
Sep 27, 2024	67.20	67.20	67.20	67.20	67.20	-
Sep 26, 2024	66.85	66.85	66.85	66.85	66.85	-
Sep 25, 2024	65.55	65.55	65.55	65.55	65.55	-
Sep 24, 2024	66.75	66.75	66.75	66.75	66.75	-
Sep 23, 2024	66.40	66.40	66.40	66.40	66.40	-
Sep 20, 2024	67.50	67.50	67.50	67.50	67.50	-
Sep 19, 2024	66.10	66.10	66.10	66.10	66.10	-
Sep 18, 2024	65.95	65.95	65.95	65.95	65.95	-
Sep 17, 2024	66.55	66.55	66.55	66.55	66.55	-
Sep 16, 2024	67.05	67.05	67.05	67.05	67.05	-
Sep 13, 2024	66.55	66.55	66.55	66.55	66.55	-
Sep 12, 2024	67.35	67.35	67.35	67.35	67.35	-
Sep 11, 2024	67.40	67.40	67.40	67.40	67.40	-
Sep 10, 2024	66.25	66.25	66.25	66.25	66.25	-
Sep 9, 2024	65.95	65.95	65.95	65.95	65.95	-
Sep 6, 2024	64.60	64.60	64.60	64.60	64.60	-
Sep 5, 2024	62.60	62.60	62.60	62.60	62.60	-
Sep 4, 2024	61.45	61.45	61.45	61.45	61.45	-
Sep 3, 2024	62.40	62.40	62.40	62.40	62.40	-
Sep 2, 2024	61.65	61.65	61.65	61.65	61.65	-
Aug 30, 2024	61.00	61.00	61.00	61.00	61.00	-
Aug 29, 2024	62.55	62.55	62.55	62.55	62.55	-
Aug 28, 2024	62.45	62.45	62.45	62.45	62.45	-
Aug 27, 2024	63.00	63.00	63.00	63.00	63.00	-
Aug 26, 2024	62.30	62.30	62.30	62.30	62.30	-
Aug 23, 2024	61.70	61.70	61.70	61.70	61.70	-
Aug 22, 2024	61.55	61.55	61.55	61.55	61.55	-
Aug 21, 2024	61.60	61.60	61.60	61.60	61.60	-
Aug 20, 2024	61.45	61.45	61.45	61.45	61.45	-
Aug 19, 2024	61.15	61.15	61.15	61.15	61.15	-
Aug 16, 2024	61.85	61.85	61.85	61.85	61.85	-
Aug 15, 2024	61.90	61.90	61.90	61.90	61.90	-
Aug 14, 2024	61.55	61.55	61.55	61.55	61.55	-
Aug 13, 2024	61.10	61.10	61.10	61.10	61.10	-
Aug 12, 2024	61.50	61.50	61.50	61.50	61.50	-
Aug 9, 2024	60.05	60.05	60.05	60.05	60.05	-
Aug 8, 2024	60.05	60.05	60.05	60.05	60.05	-
Aug 7, 2024	59.15	59.15	59.15	59.15	59.15	-
Aug 6, 2024	59.50	59.50	59.50	59.50	59.50	-
Aug 5, 2024	59.50	59.50	59.50	59.50	59.50	-
Aug 2, 2024	60.10	60.10	60.10	60.10	60.10	-
Aug 1, 2024	59.35	59.35	59.35	59.35	59.35	-
Jul 31, 2024	60.55	60.55	60.55	60.55	60.55	-
Jul 30, 2024	60.30	60.30	60.30	60.30	60.30	-
Jul 29, 2024	59.50	59.50	59.50	59.50	59.50	-
Jul 26, 2024	59.85	59.85	59.85	59.85	59.85	-
Jul 25, 2024	59.45	59.45	59.45	59.45	59.45	-
Jul 24, 2024	59.70	59.70	59.70	59.70	59.70	-
Jul 23, 2024	60.75	60.75	60.75	60.75	60.75	-
Jul 22, 2024	60.35	60.35	60.35	60.35	60.35	-
Jul 19, 2024	61.05	61.05	61.05	61.05	61.05	-
Jul 18, 2024	60.20	60.20	60.20	60.20	60.20	-
Jul 17, 2024	59.80	59.80	59.80	59.80	59.80	-
Jul 16, 2024	60.10	60.10	60.10	60.10	60.10	-
Jul 15, 2024	60.10	60.10	60.10	60.10	60.10	-
Jul 12, 2024	60.50	60.50	60.50	60.50	60.50	-
Jul 11, 2024	59.25	59.25	59.25	59.25	59.25	-
Jul 10, 2024	58.15	58.15	58.15	58.15	58.15	-
Jul 9, 2024	58.45	58.45	58.45	58.45	58.45	-
Jul 8, 2024	59.50	59.50	59.50	59.50	59.50	-
Jul 5, 2024	58.95	58.95	58.95	58.95	58.95	-
Jul 4, 2024	58.40	58.40	58.40	58.40	58.40	-
Jul 3, 2024	57.30	57.30	57.30	57.30	57.30	-
Jul 2, 2024	56.55	56.55	56.55	56.55	56.55	-
Jul 1, 2024	57.00	57.00	57.00	57.00	57.00	-
Jun 28, 2024	56.60	56.60	56.60	56.60	56.60	-
Jun 27, 2024	56.45	56.45	56.45	56.45	56.45	-
Jun 26, 2024	57.20	57.20	57.20	57.20	57.20	-
Jun 25, 2024	57.75	57.75	57.75	57.75	57.75	-
Jun 24, 2024	57.25	57.25	57.25	57.25	57.25	-
Jun 21, 2024	57.45	57.45	57.45	57.45	57.45	-
Jun 20, 2024	56.95	56.95	56.95	56.95	56.95	-
Jun 19, 2024	57.95	57.95	57.95	57.95	57.95	-
Jun 18, 2024	57.60	57.60	57.60	57.60	57.60	-
Jun 17, 2024	57.40	57.40	57.40	57.40	57.40	-
Jun 14, 2024	57.95	57.95	57.95	57.95	57.95	-
Jun 13, 2024	58.40	58.40	58.40	58.40	58.40	-
Jun 12, 2024	57.05	57.05	57.05	57.05	57.05	-
Jun 11, 2024	59.05	59.05	59.05	59.05	59.05	-
Jun 10, 2024	58.90	58.90	58.90	58.90	58.90	-
Jun 7, 2024	60.70	60.70	60.70	60.70	60.70	-
Jun 6, 2024	61.45	61.45	61.45	61.45	61.45	-
Jun 5, 2024	61.80	61.80	61.80	61.80	61.80	-
Jun 4, 2024	61.20	61.20	61.20	61.20	61.20	-
Jun 3, 2024	61.00	61.00	61.00	61.00	61.00	-
May 31, 2024	60.10	60.10	60.10	60.10	60.10	-
May 30, 2024	58.80	58.80	58.80	58.80	58.80	-
May 29, 2024	59.80	59.80	59.80	59.80	59.80	-
May 28, 2024	60.30	60.30	60.30	60.30	60.30	-
May 27, 2024	59.80	59.80	59.80	59.80	59.80	-
May 24, 2024	58.70	58.70	58.70	58.70	58.70	-
May 23, 2024	61.05	61.05	61.05	61.05	61.05	-
May 22, 2024	60.80	60.80	60.80	60.80	60.80	-
May 21, 2024	61.50	61.50	61.50	61.50	61.50	-
May 20, 2024	62.00	62.00	62.00	62.00	62.00	-
May 17, 2024	62.45	62.45	62.45	62.45	62.45	-
May 16, 2024	62.65	62.65	62.65	62.65	62.65	-
May 15, 2024	60.25	60.25	60.25	60.25	60.25	-
May 14, 2024	60.55	60.55	60.55	60.55	60.55	-
May 13, 2024	6.20 Dividend
May 13, 2024	60.25	60.25	60.25	60.25	60.25	-
May 10, 2024	66.30	66.30	66.30	66.30	60.10	-
May 9, 2024	65.75	65.75	65.75	65.75	59.60	-
May 8, 2024	65.70	65.70	65.70	65.70	59.56	-
May 7, 2024	65.20	65.20	65.20	65.20	59.10	-
May 6, 2024	64.90	64.90	64.90	64.90	58.83	-
May 3, 2024	63.45	63.45	63.45	63.45	57.52	-
May 2, 2024	62.10	62.10	62.10	62.10	56.29	-
Apr 30, 2024	63.25	63.25	63.25	63.25	57.34	-
Apr 29, 2024	61.95	61.95	61.95	61.95	56.16	-
Apr 26, 2024	61.30	61.30	61.30	61.30	55.57	-
Apr 25, 2024	61.45	61.45	61.45	61.45	55.70	-
Apr 24, 2024	63.35	63.35	63.35	63.35	57.43	-
Apr 23, 2024	63.05	63.05	63.05	63.05	57.15	-
Apr 22, 2024	62.60	62.60	62.60	62.60	56.75	-
Apr 19, 2024	61.65	61.65	61.65	61.65	55.88	-
Apr 18, 2024	62.15	62.15	62.15	62.15	56.34	-
Apr 17, 2024	61.50	61.50	61.50	61.50	55.75	-
Apr 16, 2024	61.30	61.30	61.30	61.30	55.57	-
Apr 15, 2024	62.15	62.15	62.15	62.15	56.34	-
Apr 12, 2024	62.70	62.70	62.70	62.70	56.84	-
Apr 11, 2024	61.80	61.80	61.80	61.80	56.02	-
Apr 10, 2024	63.10	63.10	63.10	63.10	57.20	-
Apr 9, 2024	61.85	61.85	61.85	61.85	56.07	-
Apr 8, 2024	62.00	62.00	62.00	62.00	56.20	-
Apr 5, 2024	61.55	61.55	61.55	61.55	55.79	-
Apr 4, 2024	60.80	60.80	60.80	60.80	55.11	-
Apr 3, 2024	60.85	60.85	60.85	60.85	55.16	-
Apr 2, 2024	60.70	60.70	60.70	60.70	55.02	-
Mar 28, 2024	59.05	59.05	59.05	59.05	53.53	-
Mar 27, 2024	57.80	57.80	57.80	57.80	52.39	-
Mar 26, 2024	58.30	58.30	58.30	58.30	52.85	-
Mar 25, 2024	58.50	58.50	58.50	58.50	53.03	-
Mar 22, 2024	58.10	58.10	58.10	58.10	52.67	-
Mar 21, 2024	57.85	57.85	57.85	57.85	52.44	-
Mar 20, 2024	56.75	56.75	56.75	56.75	51.44	-
Mar 19, 2024	56.90	56.90	56.90	56.90	51.58	-
Mar 18, 2024	57.55	57.55	57.55	57.55	52.17	-
Mar 15, 2024	57.40	57.40	57.40	57.40	52.03	-
Mar 14, 2024	57.20	57.20	57.20	57.20	51.85	-
Mar 13, 2024	57.95	57.95	57.95	57.95	52.53	-
Mar 12, 2024	59.15	59.15	59.15	59.15	53.62	-
Mar 11, 2024	58.00	58.00	58.00	58.00	52.58	-