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

Brussels - Delayed Quote EUR

Cofinimmo SA (COFB.BR)

Compare

60.05

+0.90

+(1.52%)

As of 1:52:57 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	59.60	60.40	59.35	60.10	60.10	47,681
Mar 7, 2025	58.05	59.20	57.90	59.15	59.15	90,559
Mar 6, 2025	57.50	57.85	56.60	57.80	57.80	142,108
Mar 5, 2025	58.85	59.25	57.40	57.45	57.45	83,746
Mar 4, 2025	58.55	59.85	58.45	59.60	59.60	62,538
Mar 3, 2025	59.00	59.20	57.85	58.40	58.40	78,121
Feb 28, 2025	59.60	59.95	58.65	59.00	59.00	155,492
Feb 27, 2025	59.30	60.20	59.25	59.85	59.85	67,753
Feb 26, 2025	58.75	59.65	58.65	59.50	59.50	76,238
Feb 25, 2025	57.95	58.80	57.90	58.80	58.80	70,168
Feb 24, 2025	57.30	58.85	57.20	58.30	58.30	109,672
Feb 21, 2025	55.00	57.35	54.85	56.45	56.45	152,731
Feb 20, 2025	54.00	55.25	53.90	54.70	54.70	69,299
Feb 19, 2025	54.00	54.35	53.40	53.55	53.55	71,716
Feb 18, 2025	53.85	54.25	53.60	54.25	54.25	47,203
Feb 17, 2025	54.00	54.15	53.70	54.05	54.05	55,106
Feb 14, 2025	54.60	54.85	54.00	54.50	54.50	64,610
Feb 13, 2025	54.50	55.20	54.25	54.40	54.40	71,331
Feb 12, 2025	54.20	55.05	53.75	54.30	54.30	68,268
Feb 11, 2025	54.65	54.75	53.70	53.80	53.80	42,365
Feb 10, 2025	54.80	55.30	54.65	54.65	54.65	37,014
Feb 7, 2025	55.65	56.10	54.70	54.75	54.75	57,681
Feb 6, 2025	55.25	55.90	55.00	55.45	55.45	48,543
Feb 5, 2025	53.95	55.25	53.85	55.25	55.25	52,463
Feb 4, 2025	53.40	54.15	53.40	54.00	54.00	84,750
Feb 3, 2025	53.70	54.35	53.40	54.30	54.30	71,917
Jan 31, 2025	53.50	54.45	53.45	54.45	54.45	57,005
Jan 30, 2025	53.15	54.20	52.85	54.00	54.00	62,009
Jan 29, 2025	53.90	53.90	53.00	53.20	53.20	62,165
Jan 28, 2025	52.90	54.45	52.75	54.15	54.15	71,923
Jan 27, 2025	52.70	53.50	52.50	52.90	52.90	64,034
Jan 24, 2025	52.85	53.40	52.30	52.70	52.70	51,676
Jan 23, 2025	52.35	52.95	52.10	52.80	52.80	62,706
Jan 22, 2025	52.55	52.75	52.10	52.50	52.50	60,087
Jan 21, 2025	52.15	52.65	52.00	52.60	52.60	47,374
Jan 20, 2025	53.45	53.45	52.10	52.30	52.30	69,765
Jan 17, 2025	53.30	53.50	52.75	53.05	53.05	59,412
Jan 16, 2025	54.00	54.15	52.40	53.15	53.15	93,206
Jan 15, 2025	52.75	53.45	52.30	53.40	53.40	64,511
Jan 14, 2025	52.40	53.00	51.75	51.80	51.80	87,601
Jan 13, 2025	52.70	53.10	52.45	52.55	52.55	94,017
Jan 10, 2025	53.50	53.90	52.70	52.80	52.80	84,877
Jan 9, 2025	53.25	54.00	53.10	53.80	53.80	90,867
Jan 8, 2025	54.00	54.55	53.15	53.80	53.80	150,001
Jan 7, 2025	55.30	55.80	54.60	54.75	54.75	78,506
Jan 6, 2025	56.20	56.25	54.80	54.80	54.80	69,180
Jan 3, 2025	56.50	56.50	55.60	55.65	55.65	58,549
Jan 2, 2025	56.40	56.70	55.95	56.40	56.40	60,170
Dec 31, 2024	54.95	56.00	54.95	55.60	55.60	44,769
Dec 30, 2024	55.00	55.35	54.75	54.95	54.95	72,535
Dec 27, 2024	55.85	55.85	54.80	55.05	55.05	84,687
Dec 24, 2024	54.45	55.35	54.45	55.00	55.00	41,042
Dec 23, 2024	54.50	54.60	53.90	54.50	54.50	103,876
Dec 20, 2024	52.00	53.75	51.80	53.30	53.30	178,181
Dec 19, 2024	52.60	52.80	52.05	52.15	52.15	208,183
Dec 18, 2024	53.20	53.60	53.20	53.25	53.25	61,449
Dec 17, 2024	53.00	53.60	52.80	53.20	53.20	202,606
Dec 16, 2024	53.55	54.20	53.30	53.45	53.45	124,737
Dec 13, 2024	54.75	55.25	54.55	54.55	54.55	73,242
Dec 12, 2024	54.35	55.05	54.15	55.00	55.00	117,532
Dec 11, 2024	55.50	55.60	54.15	54.15	54.15	67,176
Dec 10, 2024	54.00	55.55	53.35	55.45	55.45	146,011
Dec 9, 2024	56.50	56.60	55.15	55.30	55.30	108,318
Dec 6, 2024	56.55	56.95	56.00	56.35	56.35	37,560
Dec 5, 2024	56.40	57.25	56.10	56.10	56.10	61,634
Dec 4, 2024	55.90	56.80	55.85	56.50	56.50	39,489
Dec 3, 2024	55.50	56.00	55.40	55.95	55.95	54,603
Dec 2, 2024	56.70	56.75	55.50	55.85	55.85	62,361
Nov 29, 2024	56.35	57.00	56.20	56.80	56.80	77,712
Nov 28, 2024	56.80	57.00	56.20	56.65	56.65	25,516
Nov 27, 2024	56.05	56.80	55.35	56.80	56.80	46,530
Nov 26, 2024	56.20	56.20	55.60	55.75	55.75	37,037
Nov 25, 2024	56.75	57.15	56.00	56.65	56.65	95,016
Nov 22, 2024	53.50	56.50	53.35	56.30	56.30	85,670
Nov 21, 2024	55.50	55.50	54.80	54.90	54.90	94,871
Nov 20, 2024	55.35	56.20	55.10	55.60	55.60	97,893
Nov 19, 2024	57.00	57.20	55.85	56.25	56.25	38,018
Nov 18, 2024	57.25	57.25	56.10	56.30	56.30	53,100
Nov 15, 2024	56.90	57.50	56.80	57.10	57.10	37,995
Nov 14, 2024	56.30	57.20	56.30	57.10	57.10	47,125
Nov 13, 2024	56.65	57.10	56.05	56.20	56.20	53,632
Nov 12, 2024	57.50	57.95	56.90	57.15	57.15	65,485
Nov 11, 2024	58.25	58.50	57.85	57.90	57.90	29,881
Nov 8, 2024	57.75	58.45	57.60	58.20	58.20	39,804
Nov 7, 2024	57.30	57.90	57.20	57.60	57.60	48,321
Nov 6, 2024	58.55	58.60	56.70	56.95	56.95	122,221
Nov 5, 2024	57.70	58.30	57.70	58.00	58.00	67,587
Nov 4, 2024	57.95	58.50	57.85	57.85	57.85	75,961
Nov 1, 2024	57.80	58.55	57.75	58.00	58.00	55,337
Oct 31, 2024	58.50	58.70	57.75	57.95	57.95	93,133
Oct 30, 2024	59.80	60.45	58.85	58.95	58.95	112,365
Oct 29, 2024	60.80	60.95	59.40	59.80	59.80	118,007
Oct 28, 2024	60.70	61.45	60.65	61.20	61.20	38,107
Oct 25, 2024	61.50	61.90	60.75	61.00	61.00	68,892
Oct 24, 2024	61.25	61.35	60.90	60.90	60.90	48,898
Oct 23, 2024	61.20	61.55	60.85	61.25	61.25	44,995
Oct 22, 2024	62.00	62.20	60.75	61.35	61.35	80,642
Oct 21, 2024	63.30	63.65	62.30	62.50	62.50	71,942
Oct 18, 2024	64.00	64.00	63.00	63.45	63.45	64,397
Oct 17, 2024	65.15	65.15	64.00	64.25	64.25	52,671
Oct 16, 2024	64.70	65.25	64.20	65.05	65.05	63,742
Oct 15, 2024	63.95	64.55	63.60	64.40	64.40	41,446
Oct 14, 2024	64.15	64.25	63.45	63.95	63.95	32,427
Oct 11, 2024	63.10	64.25	62.90	64.10	64.10	60,273
Oct 10, 2024	63.65	63.80	62.80	63.15	63.15	55,968
Oct 9, 2024	63.70	64.40	63.70	63.90	63.90	48,146
Oct 8, 2024	63.90	64.30	63.40	63.65	63.65	89,149
Oct 7, 2024	64.90	65.00	63.90	64.10	64.10	55,366
Oct 4, 2024	65.75	66.20	64.90	64.90	64.90	82,177
Oct 3, 2024	65.45	66.25	65.30	65.75	65.75	63,021
Oct 2, 2024	66.70	66.70	65.35	65.55	65.55	79,225
Oct 1, 2024	66.20	67.20	66.10	66.70	66.70	43,245
Sep 30, 2024	67.00	67.00	65.80	66.00	66.00	118,688
Sep 27, 2024	67.20	67.40	66.80	67.10	67.10	42,781
Sep 26, 2024	67.05	67.35	66.70	67.20	67.20	56,886
Sep 25, 2024	65.95	66.65	65.95	66.65	66.65	43,727
Sep 24, 2024	66.70	66.80	65.40	65.95	65.95	52,841
Sep 23, 2024	66.50	66.95	65.60	66.50	66.50	91,230
Sep 20, 2024	66.80	67.30	66.35	66.40	66.40	142,500
Sep 19, 2024	66.60	67.40	65.90	66.15	66.15	63,200
Sep 18, 2024	66.10	66.20	65.45	66.00	66.00	51,503
Sep 17, 2024	66.60	66.65	66.00	66.05	66.05	62,089
Sep 16, 2024	67.50	67.75	66.10	66.55	66.55	48,028
Sep 13, 2024	66.70	67.50	66.65	67.20	67.20	60,548
Sep 12, 2024	66.90	67.20	66.30	66.55	66.55	59,530
Sep 11, 2024	67.40	67.70	66.65	66.70	66.70	71,386
Sep 10, 2024	66.45	67.65	66.45	67.40	67.40	68,995
Sep 9, 2024	66.20	66.60	65.60	66.45	66.45	70,626
Sep 6, 2024	64.90	66.15	64.90	65.90	65.90	96,092
Sep 5, 2024	63.45	65.40	63.30	64.75	64.75	160,207
Sep 4, 2024	64.00	64.00	62.30	62.80	62.80	101,109
Sep 3, 2024	62.45	62.50	61.45	62.05	62.05	49,552
Sep 2, 2024	61.80	62.90	61.50	62.50	62.50	48,269
Aug 30, 2024	61.30	62.40	61.30	61.75	61.75	127,205
Aug 29, 2024	62.65	62.70	61.05	61.15	61.15	47,900
Aug 28, 2024	62.20	62.75	62.05	62.65	62.65	44,546
Aug 27, 2024	63.15	63.40	62.40	62.40	62.40	29,000
Aug 26, 2024	62.90	63.30	62.50	63.10	63.10	23,416
Aug 23, 2024	61.85	62.45	61.65	62.45	62.45	34,140
Aug 22, 2024	61.65	62.20	61.65	61.80	61.80	50,508
Aug 21, 2024	61.65	62.15	61.30	61.65	61.65	32,360
Aug 20, 2024	61.50	62.15	61.25	61.70	61.70	53,495
Aug 19, 2024	61.10	62.10	60.40	61.55	61.55	44,351
Aug 16, 2024	61.75	61.95	61.15	61.30	61.30	45,119
Aug 15, 2024	62.05	62.30	61.65	61.80	61.80	29,927
Aug 14, 2024	61.70	61.90	61.40	61.90	61.90	28,980
Aug 13, 2024	61.30	61.60	61.10	61.40	61.40	26,530
Aug 12, 2024	61.65	62.00	60.75	61.05	61.05	40,817
Aug 9, 2024	60.25	61.70	60.25	61.40	61.40	45,745
Aug 8, 2024	60.15	60.45	59.55	60.10	60.10	47,894
Aug 7, 2024	59.45	60.75	59.45	60.45	60.45	51,333
Aug 6, 2024	59.20	59.70	58.25	58.95	58.95	62,983
Aug 5, 2024	60.20	60.25	58.15	59.25	59.25	106,273
Aug 2, 2024	60.65	61.50	60.15	61.25	61.25	65,710
Aug 1, 2024	59.50	61.70	59.50	60.80	60.80	57,732
Jul 31, 2024	60.80	61.20	59.45	59.45	59.45	65,315
Jul 30, 2024	60.35	60.45	59.70	60.30	60.30	31,389
Jul 29, 2024	60.15	60.85	60.00	60.35	60.35	37,628
Jul 26, 2024	59.95	60.75	58.85	59.40	59.40	65,776
Jul 25, 2024	59.75	60.50	59.40	60.15	60.15	56,128
Jul 24, 2024	59.80	60.25	59.55	60.15	60.15	44,581
Jul 23, 2024	60.85	60.85	59.80	60.05	60.05	28,369
Jul 22, 2024	60.60	61.30	60.60	60.80	60.80	32,002
Jul 19, 2024	60.70	60.75	60.00	60.30	60.30	46,693
Jul 18, 2024	60.95	61.40	60.70	61.05	61.05	41,510
Jul 17, 2024	60.05	60.70	59.75	60.70	60.70	29,177
Jul 16, 2024	60.45	60.65	59.80	60.05	60.05	28,866
Jul 15, 2024	60.35	60.95	59.90	60.50	60.50	38,743
Jul 12, 2024	60.55	60.70	59.90	60.45	60.45	43,766
Jul 11, 2024	59.50	60.80	59.20	60.45	60.45	42,543
Jul 10, 2024	58.90	59.70	58.50	59.25	59.25	31,035
Jul 9, 2024	58.85	59.15	58.15	58.25	58.25	31,031
Jul 8, 2024	59.75	60.10	58.55	58.55	58.55	59,711
Jul 5, 2024	59.15	60.05	59.15	59.75	59.75	57,751
Jul 4, 2024	58.55	59.05	58.55	59.00	59.00	39,428
Jul 3, 2024	57.60	58.75	57.35	58.45	58.45	46,561
Jul 2, 2024	56.50	57.65	56.40	57.10	57.10	37,256
Jul 1, 2024	57.15	57.75	56.65	56.65	56.65	35,994
Jun 28, 2024	56.90	57.40	56.35	56.35	56.35	73,058
Jun 27, 2024	56.55	56.65	56.05	56.60	56.60	76,240
Jun 26, 2024	57.35	57.40	55.95	56.45	56.45	77,927
Jun 25, 2024	57.95	58.40	57.00	57.00	57.00	69,504
Jun 24, 2024	57.40	58.05	57.30	57.95	57.95	65,487
Jun 21, 2024	57.55	57.80	57.20	57.20	57.20	202,466
Jun 20, 2024	57.00	57.55	57.00	57.55	57.55	87,401
Jun 19, 2024	57.75	57.80	56.95	56.95	56.95	80,323
Jun 18, 2024	57.40	58.15	57.25	57.95	57.95	97,815
Jun 17, 2024	57.40	58.05	57.15	57.25	57.25	55,840
Jun 14, 2024	57.85	57.90	56.90	57.40	57.40	74,590
Jun 13, 2024	58.30	58.75	57.85	57.85	57.85	63,581
Jun 12, 2024	57.00	58.90	57.00	58.70	58.70	82,100
Jun 11, 2024	59.05	59.20	57.00	57.00	57.00	147,468
Jun 10, 2024	59.00	59.25	58.55	59.05	59.05	92,335
Jun 7, 2024	60.50	60.80	59.05	59.20	59.20	79,374
Jun 6, 2024	61.25	61.75	60.45	60.80	60.80	77,728
Jun 5, 2024	61.50	62.00	61.10	61.45	61.45	72,196
Jun 4, 2024	61.65	62.15	61.35	61.40	61.40	79,319
Jun 3, 2024	61.20	61.55	60.80	61.55	61.55	76,593
May 31, 2024	60.20	61.10	60.10	60.80	60.80	116,663
May 30, 2024	58.75	60.10	58.75	60.10	60.10	65,063
May 29, 2024	60.00	60.10	58.40	59.00	59.00	143,381
May 28, 2024	60.80	60.85	60.05	60.05	60.05	81,105
May 27, 2024	60.50	60.50	60.00	60.35	60.35	57,640
May 24, 2024	58.80	60.75	58.50	59.90	59.90	94,035
May 23, 2024	60.85	60.85	59.10	59.10	59.10	99,061
May 22, 2024	60.85	61.50	60.30	61.05	61.05	64,538
May 21, 2024	61.55	61.75	60.35	60.85	60.85	63,731
May 20, 2024	62.20	62.65	61.50	61.70	61.70	39,547
May 17, 2024	62.15	62.75	61.90	62.05	62.05	46,256
May 16, 2024	62.70	62.80	62.20	62.65	62.65	54,796
May 15, 2024	60.30	62.70	60.30	62.70	62.70	98,081
May 14, 2024	60.10	60.90	59.95	60.25	60.25	93,685
May 13, 2024	6.20 Dividend
May 13, 2024	61.80	62.35	60.20	60.20	60.20	143,080
May 10, 2024	66.55	67.10	66.10	66.20	60.00	83,039
May 9, 2024	65.80	67.00	65.20	66.30	60.09	68,241
May 8, 2024	66.10	66.30	65.15	65.90	59.73	55,973
May 7, 2024	66.00	66.45	65.40	65.85	59.68	93,434
May 6, 2024	65.00	65.70	64.65	65.40	59.27	76,592
May 3, 2024	63.75	66.05	63.35	65.00	58.91	107,961
May 2, 2024	62.50	63.70	62.40	63.40	57.46	101,737
Apr 30, 2024	63.20	63.55	62.05	62.30	56.47	107,827
Apr 29, 2024	62.50	63.60	61.90	63.30	57.37	71,062
Apr 26, 2024	61.00	62.50	60.65	62.00	56.19	83,846
Apr 25, 2024	61.70	62.20	61.30	61.50	55.74	84,647
Apr 24, 2024	63.25	63.30	61.80	61.85	56.06	70,382
Apr 23, 2024	63.05	63.20	62.50	63.20	57.28	47,606
Apr 22, 2024	62.20	63.30	61.40	62.95	57.05	90,139
Apr 19, 2024	61.90	62.60	61.75	62.40	56.56	70,224
Apr 18, 2024	62.15	62.70	62.05	62.25	56.42	53,918
Apr 17, 2024	61.65	63.00	61.20	62.05	56.24	46,836
Apr 16, 2024	61.90	62.10	61.40	61.80	56.01	84,872
Apr 15, 2024	62.20	62.85	61.85	62.15	56.33	48,701
Apr 12, 2024	62.85	63.20	62.10	62.10	56.28	62,295
Apr 11, 2024	61.50	62.95	61.35	62.30	56.47	64,764
Apr 10, 2024	63.05	63.90	61.70	61.80	56.01	85,020
Apr 9, 2024	62.00	63.25	61.80	62.90	57.01	41,069
Apr 8, 2024	62.30	62.40	61.45	62.10	56.28	53,552
Apr 5, 2024	62.35	62.60	61.50	62.05	56.24	98,883
Apr 4, 2024	61.30	63.10	61.15	62.65	56.78	84,603
Apr 3, 2024	60.90	61.40	60.30	60.95	55.24	82,944
Apr 2, 2024	61.05	61.90	60.40	60.90	55.20	119,160
Mar 28, 2024	59.45	61.10	58.65	60.65	54.97	104,283
Mar 27, 2024	58.00	59.10	57.75	59.10	53.56	82,917
Mar 26, 2024	58.35	58.50	57.55	58.00	52.57	64,802
Mar 25, 2024	58.65	58.65	57.70	58.35	52.89	102,061
Mar 22, 2024	58.40	59.00	58.15	58.60	53.11	56,411
Mar 21, 2024	58.05	59.00	57.95	58.40	52.93	72,363
Mar 20, 2024	57.00	57.25	56.40	57.25	51.89	88,145
Mar 19, 2024	57.00	57.40	56.75	57.00	51.66	89,186
Mar 18, 2024	57.80	58.15	57.10	57.10	51.75	58,924
Mar 15, 2024	57.35	58.15	56.85	57.50	52.11	925,500
Mar 14, 2024	57.25	58.60	57.25	57.55	52.16	121,485
Mar 13, 2024	57.95	58.10	57.05	57.30	51.93	144,381
Mar 12, 2024	59.00	59.00	57.60	57.95	52.52	105,797
Mar 11, 2024	58.60	59.20	58.15	59.00	53.47	123,101

AED.BR Aedifica NV/SA

60.40

+1.85%

CPINV.BR Care Property Invest NV

11.48

+1.60%

AOO.SG Aedifica SA

59.55

+0.42%

AOO.MU Aedifica SA

59.60

+3.11%

THRL.L Target Healthcare REIT Ord

86.54

+1.45%

LTC LTC Properties, Inc.

36.09

+0.92%

AGR.L Assura Plc

46.53

+14.21%

DHC Diversified Healthcare Trust

2.6800

+2.29%

PHP.L Primary Health Properties Plc

93.20

+2.99%

CHCT Community Healthcare Trust Incorporated

18.49

-0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cofinimmo SA (COFB.BR)

Related Tickers