Brussels - Delayed Quote EUR

Immobel SA (IMMO.BR)

Compare
16.20
+0.20
+(1.25%)
At close: April 17 at 5:35:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.1016.2816.0016.2016.204,637
Apr 16, 202516.2416.2415.9416.0016.002,188
Apr 15, 202516.2016.5016.0016.5016.501,583
Apr 14, 202516.7216.8016.3016.5016.502,257
Apr 11, 202516.0016.4015.8216.2216.221,744
Apr 10, 202515.9416.1215.8816.0016.001,525
Apr 9, 202515.8215.9015.7815.7815.786,686
Apr 8, 202516.1016.4216.0016.0016.002,351
Apr 7, 202516.5416.5415.9616.0616.0612,691
Apr 4, 202517.0417.0416.6217.0417.044,365
Apr 3, 202517.1017.1016.9617.1017.103,926
Apr 2, 202517.0017.0016.8816.8816.885,583
Apr 1, 202516.9216.9616.8616.9016.902,595
Mar 31, 202516.8017.1016.8017.1017.102,407
Mar 28, 202516.6217.0016.6216.7616.762,980
Mar 27, 202516.8016.9016.5416.5416.548,381
Mar 26, 202516.9017.0016.5416.8016.806,832
Mar 25, 202517.0017.4817.0017.2017.202,587
Mar 24, 202516.5417.0016.5416.9016.905,678
Mar 21, 202516.7416.7816.5216.5416.543,896
Mar 20, 202516.8016.8016.5216.8016.803,025
Mar 19, 202516.5816.7016.5616.5616.563,186
Mar 18, 202516.7016.8816.6016.6016.603,382
Mar 17, 202517.0017.0016.7016.7616.762,021
Mar 14, 202516.7017.1016.7016.8016.806,345
Mar 13, 202516.9017.0216.6616.6816.685,389
Mar 12, 202516.9017.1016.8817.1017.105,354
Mar 11, 202517.0417.4816.9016.9016.904,085
Mar 10, 202517.2617.2616.9817.1217.127,281
Mar 7, 202518.3418.3417.2017.2617.268,208
Mar 6, 202518.7018.7016.4018.1618.1636,540
Mar 5, 202518.6418.8618.1018.8618.863,540
Mar 4, 202518.4019.0018.3218.7018.705,792
Mar 3, 202518.7218.8818.6018.6018.601,944
Feb 28, 202518.3218.8818.3218.6818.682,648
Feb 27, 202518.5018.9018.2018.9018.903,614
Feb 26, 202517.9218.3017.9218.3018.302,582
Feb 25, 202517.7017.9617.7017.8417.841,398
Feb 24, 202517.3017.8017.3017.6017.603,988
Feb 21, 202516.9017.2416.8017.2417.241,995
Feb 20, 202516.9617.0016.8017.0017.002,314
Feb 19, 202517.0017.0016.4816.9816.987,289
Feb 18, 202516.5016.9816.5016.7616.763,305
Feb 17, 202516.9617.2416.5216.5216.528,774
Feb 14, 202517.4817.5816.8416.9616.969,109
Feb 13, 202517.6017.6817.0217.3017.305,345
Feb 12, 202517.6217.7817.2417.5017.502,661
Feb 11, 202517.3217.8017.1217.8017.802,623
Feb 10, 202517.5417.5417.1417.2617.268,182
Feb 7, 202518.1018.1517.5417.7217.726,611
Feb 6, 202518.2418.2418.0018.1618.163,753
Feb 5, 202518.1018.4018.0418.1418.144,950
Feb 4, 202518.6418.8418.2218.2218.222,329
Feb 3, 202518.4818.8818.1218.6818.685,663
Jan 31, 202518.8018.9018.5018.5018.502,615
Jan 30, 202518.2218.6218.2218.5018.502,751
Jan 29, 202518.3018.4418.1018.2818.281,834
Jan 28, 202518.5018.5018.3018.5018.501,233
Jan 27, 202518.3018.5618.2418.3018.303,785
Jan 24, 202518.3618.7218.3618.4018.402,947
Jan 23, 202519.0019.0018.5018.5018.502,765
Jan 22, 202518.8019.0418.5418.6418.642,098
Jan 21, 202518.3218.8018.3018.4218.423,452
Jan 20, 202518.3618.5018.2618.3218.324,687
Jan 17, 202519.0219.3218.5218.5218.525,473
Jan 16, 202519.1619.6819.0019.0019.002,270
Jan 15, 202519.9819.9819.0019.1819.186,997
Jan 14, 202519.5019.8019.5019.7019.703,806
Jan 13, 202519.8019.8019.4019.4019.405,712
Jan 10, 202519.8019.8019.5019.5019.501,878
Jan 9, 202519.5819.8019.3219.5019.505,614
Jan 8, 202519.5019.8419.0219.3019.3010,050
Jan 7, 202519.2019.3819.1019.1019.103,011
Jan 6, 202519.4619.4619.1419.1819.184,332
Jan 3, 202519.7019.7019.0019.2619.269,098
Jan 2, 202518.7619.9218.7619.4219.426,591
Dec 31, 202418.4018.9418.4018.7018.702,536
Dec 30, 202418.0018.8018.0018.8018.805,708
Dec 27, 202417.5818.0017.5217.8217.823,151
Dec 24, 202417.3017.7017.3017.5817.583,053
Dec 23, 202417.6817.7417.3017.3617.362,566
Dec 20, 202417.6617.9617.5017.5017.507,904
Dec 19, 202417.9817.9817.5217.6617.663,052
Dec 18, 202417.0618.0017.0017.7417.743,592
Dec 17, 202417.0017.0816.8217.0017.005,638
Dec 16, 202417.4817.7216.8616.9016.906,319
Dec 13, 202418.0018.0017.4017.5217.523,937
Dec 12, 202418.1019.0617.9618.0018.008,569
Dec 11, 202419.2619.2617.8018.0218.027,447
Dec 10, 202417.5019.2417.4819.0819.088,297
Dec 9, 202417.4017.5017.2217.4617.4628,136
Dec 6, 202417.4817.5017.2017.3217.326,797
Dec 5, 202416.5017.4016.5017.0217.028,287
Dec 4, 202416.7016.7016.5016.5616.563,766
Dec 3, 202416.7016.7016.5016.5416.541,983
Dec 2, 202417.2017.2016.5416.5416.546,990
Nov 29, 202417.2617.2616.7016.7016.701,657
Nov 28, 202417.4817.4816.8216.8616.862,617
Nov 27, 202417.4817.4817.2617.4217.422,783
Nov 26, 202417.0017.4816.9017.4617.464,339
Nov 25, 202416.6016.9816.6016.9216.923,393
Nov 22, 202416.3616.6616.3616.6616.6610,738
Nov 21, 202416.5216.7416.4816.5616.5610,717
Nov 20, 202416.7416.8816.5016.8816.886,730
Nov 19, 202417.1417.1416.6416.9816.985,519
Nov 18, 202417.3017.4617.0617.1617.164,151
Nov 15, 202417.9017.9017.3017.3017.302,464
Nov 14, 202417.4017.7817.1217.3017.306,044
Nov 13, 202417.6018.0017.0618.0018.008,054
Nov 12, 202417.6818.0017.6018.0018.001,727
Nov 11, 202417.5617.9817.5617.8617.862,760
Nov 8, 202417.8017.8017.5617.7017.709,406
Nov 7, 202417.9018.0017.8018.0018.006,774
Nov 6, 202418.5018.5017.8017.9217.9218,038
Nov 5, 202418.9019.0218.5018.5018.502,518
Nov 4, 202418.8019.2218.8018.9618.962,163
Nov 1, 202418.5818.9018.5018.9018.902,265
Oct 31, 202418.9018.9018.5018.7218.724,701
Oct 30, 202419.1619.1618.8418.8418.846,610
Oct 29, 202419.2219.4619.2019.2219.225,070
Oct 28, 202419.5019.6019.5019.6019.603,226
Oct 25, 202419.1819.6018.9819.6019.6013,526
Oct 24, 202419.1619.2618.9619.1619.162,941
Oct 23, 202419.3619.4818.8619.1619.1610,763
Oct 22, 202419.3619.4019.2019.3619.369,487
Oct 21, 202419.5619.6019.2419.3619.368,048
Oct 18, 202419.7019.7819.4019.6019.6011,342
Oct 17, 202419.9219.9619.7819.7819.788,027
Oct 16, 202420.0020.1019.9219.9219.925,635
Oct 15, 202420.0020.2020.0020.1520.155,933
Oct 14, 202420.0520.1020.0020.0020.0011,189
Oct 11, 202419.9020.1019.9019.9019.903,875
Oct 10, 202420.2020.2519.9220.0520.059,424
Oct 9, 202421.0021.4020.2020.2020.208,124
Oct 8, 202421.4021.4020.8020.8020.804,101
Oct 7, 202421.9021.9021.1521.1521.157,731
Oct 4, 202421.4021.8521.4021.5021.501,158
Oct 3, 202421.9021.9021.4021.5021.503,149
Oct 2, 202421.6521.8521.6021.6021.604,278
Oct 1, 202422.0522.3021.6521.6521.653,645
Sep 30, 202422.1022.5021.9521.9521.953,201
Sep 27, 202422.0022.5021.4022.2022.208,604
Sep 26, 202422.6522.6522.0022.0022.009,253
Sep 25, 202422.7522.7522.5522.6522.654,192
Sep 24, 202422.5022.7522.5022.6522.653,418
Sep 23, 202422.6022.7522.5022.5022.503,894
Sep 20, 202423.0023.0022.6022.6022.602,890
Sep 19, 202423.0023.0022.6022.7022.703,069
Sep 18, 202423.0523.2022.7022.7522.758,740
Sep 17, 202423.2023.2523.0523.1023.106,329
Sep 16, 202423.7023.8023.2523.7023.703,827
Sep 13, 202423.5023.9023.0523.6523.6522,787
Sep 12, 202423.5524.4523.5524.4524.453,408
Sep 11, 202424.0024.4023.5023.5523.558,271
Sep 10, 202424.8024.8023.7523.9023.905,567
Sep 9, 202423.6024.8023.5024.6524.657,569
Sep 6, 202423.5023.7023.2523.5023.505,352
Sep 5, 202423.5524.0023.5023.5023.503,073
Sep 4, 202423.6524.1523.5523.5523.551,821
Sep 3, 202424.0024.1523.7023.7023.702,483
Sep 2, 202424.3524.5024.0024.0024.002,517
Aug 30, 202424.3524.4023.9024.2524.254,393
Aug 29, 202423.7524.4023.7524.4024.401,517
Aug 28, 202424.5024.5523.6023.6023.605,337
Aug 27, 202424.0024.6024.0024.5524.554,412
Aug 26, 202423.7524.1023.3023.9023.906,188
Aug 23, 202423.8024.4023.2024.1024.109,228
Aug 22, 202423.2024.0023.2024.0024.001,910
Aug 21, 202423.4523.8523.0023.5023.503,502
Aug 20, 202423.8024.0023.2523.2523.254,976
Aug 19, 202423.8524.2023.8524.1024.101,326
Aug 16, 202424.2024.8523.8024.0024.005,961
Aug 15, 202424.4524.9024.3524.9024.90557
Aug 14, 202424.1024.3524.0524.3024.30866
Aug 13, 202424.0024.4024.0024.1024.102,010
Aug 12, 202424.2524.4024.0024.3024.301,524
Aug 9, 202425.0025.0024.3024.6024.60926
Aug 8, 202424.0024.8024.0024.5024.501,241
Aug 7, 202424.4525.0024.4025.0025.001,106
Aug 6, 202423.9024.7523.9024.7524.751,417
Aug 5, 202424.5024.6023.4023.8523.859,469
Aug 2, 202424.7025.2024.7025.0525.05567
Aug 1, 202425.4025.4025.0025.3525.35406
Jul 31, 202425.7525.9524.7024.7024.701,911
Jul 30, 202425.1025.7025.1025.7025.70462
Jul 29, 202425.2025.3024.7024.7024.701,530
Jul 26, 202425.3025.3024.7025.2025.201,380
Jul 25, 202425.0525.3024.9025.3025.301,053
Jul 24, 202425.1025.1024.7025.0525.051,979
Jul 23, 202425.3025.3025.0525.0525.05498
Jul 22, 202425.5025.6525.0525.1525.152,221
Jul 19, 202426.0026.0025.2025.3525.351,179
Jul 18, 202426.0026.1525.6025.6025.60789
Jul 17, 202425.6526.2025.6525.9025.90903
Jul 16, 202426.3526.3525.2526.3526.352,165
Jul 15, 202426.1026.1025.0026.1026.103,035
Jul 12, 202424.6026.2524.6025.2025.204,680
Jul 11, 202425.1026.0024.7525.8525.852,536
Jul 10, 202425.3025.3024.5024.6024.604,042
Jul 9, 202425.5025.7524.9024.9024.902,091
Jul 8, 202425.5026.3025.5025.9025.905,262
Jul 5, 202425.4026.0025.3026.0026.002,052
Jul 4, 202424.9525.9024.9525.3025.307,862
Jul 3, 202425.2025.6525.0025.6525.652,362
Jul 2, 202424.8025.3024.8025.1525.151,911
Jul 1, 202424.5025.3524.5024.8524.852,408
Jun 28, 202425.1025.1024.2024.8024.808,542
Jun 27, 202425.5025.5525.1025.1025.102,716
Jun 26, 202426.2526.2525.3025.5025.503,073
Jun 25, 202425.9026.2525.8025.8525.851,481
Jun 24, 202426.3026.3025.8025.9525.952,302
Jun 21, 202425.9526.3525.8026.3526.353,130
Jun 20, 202425.7526.0025.5525.7025.704,398
Jun 19, 202425.7025.8025.4025.5525.551,957
Jun 18, 202425.2025.5525.2025.5525.55546
Jun 17, 202425.3525.8025.2025.4025.405,486
Jun 14, 202426.4026.4025.3025.6025.604,641
Jun 13, 202426.0526.2025.7525.8025.804,236
Jun 12, 202426.0026.3525.6526.1026.104,293
Jun 11, 202426.8026.8025.6025.8525.856,673
Jun 10, 202426.2526.8526.2526.7026.703,929
Jun 7, 202427.0027.2026.3026.3526.356,617
Jun 6, 202427.4527.6027.2027.2027.201,156
Jun 5, 202428.2528.2526.8527.5027.504,749
Jun 4, 202428.0028.1526.8527.7027.7044,347
Jun 3, 202427.2527.5026.3026.8026.806,753
May 31, 202427.9028.3027.3027.4027.405,088
May 30, 202426.5028.1526.5028.1028.105,816
May 29, 202428.6528.6526.2026.2026.203,605
May 28, 202427.0527.0526.4026.4526.458,123
May 27, 202426.9527.2026.7027.0527.052,332
May 24, 202426.3027.0026.3026.9526.953,743
May 23, 202427.4527.4526.5026.6026.607,790
May 22, 202427.2027.6527.1027.6027.606,081
May 21, 202428.0028.0027.1527.3027.303,961
May 20, 202428.1528.8027.7027.8027.803,256
May 17, 202429.2029.5528.1528.1528.155,576
May 16, 202429.2529.5029.2029.4029.403,435
May 15, 202429.4029.7029.0029.5529.5514,129
May 14, 202429.5529.7529.2529.6529.653,373
May 13, 202429.5029.6529.4029.4529.453,340
May 10, 202429.2529.8029.2529.5029.502,730
May 9, 202429.2029.6529.2029.3529.352,357
May 8, 202429.5029.5528.7529.5529.557,466
May 7, 202429.4029.4028.9029.1029.106,407
May 6, 202429.2029.5528.8029.4529.455,904
May 3, 202428.0029.3028.0029.2029.207,953
May 2, 202428.1028.8028.0528.7528.753,237
Apr 30, 202428.2028.4527.9028.1028.105,080
Apr 29, 202427.2028.3026.6528.3028.305,695
Apr 26, 202426.0026.9026.0026.9026.902,539
Apr 25, 202426.3526.5525.9026.0026.005,675
Apr 24, 202426.9026.9026.2026.2526.256,143
Apr 23, 202426.5027.0026.4026.7526.756,896
Apr 22, 202426.7026.9026.4026.5526.553,710
Apr 19, 2024 1.2 Dividend
Apr 19, 202426.2026.6525.7026.6526.658,872
Apr 19, 2024 31:30 Stock Splits
Apr 18, 202426.5226.5225.6926.0324.834,995
Apr 17, 202425.8425.9825.6925.7424.564,784

Related Tickers

ATEB.BR Atenor SA
2.8400
-2.07%
 
8664PA.KL S P Setia Berhad
0.9400
0.00%
 
ALREA.PA Réalités S.A.
1.2950
-0.37%
 
PRISMA.ST Prisma Properties AB (publ)
24.32
+0.12%
 
5236.KL Matrix Concepts Holdings Berhad
1.3400
-0.74%
 
HWG.L Harworth Group plc
174.00
-0.85%
 
AEDAS.MC Aedas Homes, S.A.
26.40
+0.57%
 
0813.HK SHIMAO GROUP
0.830
+9.21%
 
DLF.NS DLF Limited
675.90
+0.97%
 
AEI Alset Inc.
0.9580
+10.11%