Home Invest Belgium NV (HOMI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 7.14285714286 | 18.2 | 19.58 | 17.76 | 7962 | 18.67910198 | DE |
| 4 | 1.12 | 6.09357997824 | 18.38 | 19.58 | 16.6 | 7911 | 17.89890852 | DE |
| 12 | 4.38 | 28.9682539683 | 15.12 | 19.58 | 14.82 | 9483 | 17.41893335 | DE |
| 26 | 3.96 | 25.4826254826 | 15.54 | 19.58 | 13.2 | 9898 | 16.11994669 | DE |
| 52 | -99.5 | -83.6134453782 | 119 | 126 | 13.2 | 8790 | 23.31065308 | DE |
| 156 | -92.5 | -82.5892857143 | 112 | 128.5 | 13.2 | 5824 | 30.50294285 | DE |
| 260 | 0 | 0 | 0 | 19.58 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726158600 | 19.28 | 0 | 0.00 | 19.3 | 19.5 | 18.98 | 7560 |
| 1726072200 | 19.28 | -0.22 | -1.13 | 19.5 | 19.58 | 19.22 | 11231 |
| 1725985800 | 19.5 | 0.44 | 2.31 | 18.9 | 19.5 | 18.9 | 12732 |
| 1725899400 | 19.06 | 0.54 | 2.92 | 18.52 | 19.1 | 18.52 | 11402 |
| 1725640200 | 18.52 | -0.22 | -1.17 | 18.82 | 19.18 | 18.44 | 14307 |
| 1725553800 | 18.74 | 0.46 | 2.52 | 18.28 | 18.8 | 18.26 | 11670 |
| 1725467400 | 18.28 | 0.12 | 0.66 | 17.76 | 18.44 | 17.76 | 5689 |
| 1725381000 | 18.16 | -0.3 | -1.63 | 18.48 | 18.48 | 17.84 | 7838 |
| 1725294600 | 18.46 | -0.08 | -0.43 | 18.48 | 18.56 | 18.42 | 4851 |
| 1725035400 | 18.54 | 0.18 | 0.98 | 18.48 | 18.58 | 18.28 | 7558 |
| 1724949000 | 18.36 | -0.32 | -1.71 | 18.6 | 18.68 | 18.34 | 4994 |
| 1724862600 | 18.68 | 0.28 | 1.52 | 18.32 | 18.68 | 18.2 | 9362 |
| 1724776200 | 18.4 | -0.2 | -1.08 | 18.58 | 18.66 | 18.32 | 7909 |
| 1724689800 | 18.6 | 0.14 | 0.76 | 18.44 | 18.6 | 18.44 | 7865 |
| 1724430600 | 18.46 | 0.06 | 0.33 | 18.34 | 18.5 | 18.3 | 5852 |
| 1724344200 | 18.4 | 0 | 0.00 | 18.34 | 18.42 | 18.2 | 5432 |
| 1724257800 | 18.4 | 0.1 | 0.55 | 18.3 | 18.46 | 18.3 | 5886 |
| 1724171400 | 18.3 | 0.1 | 0.55 | 18.32 | 18.34 | 18.16 | 7284 |
| 1724085000 | 18.2 | -0.06 | -0.33 | 18.4 | 18.48 | 18.2 | 5594 |
| 1723825800 | 18.26 | -0.02 | -0.11 | 18.2 | 18.42 | 18.18 | 4223 |
| 1723739400 | 18.28 | 0.12 | 0.66 | 18.16 | 18.28 | 18.06 | 2520 |
| 1723653000 | 18.16 | 0.12 | 0.67 | 18.04 | 18.2 | 17.84 | 8426 |
| 1723566600 | 18.04 | 0.04 | 0.22 | 18.06 | 18.4 | 17.8 | 11324 |
| 1723480200 | 18 | 0.4 | 2.27 | 17.6 | 18.2 | 17.32 | 19672 |
| 1723221000 | 17.6 | 0.2 | 1.15 | 17.38 | 17.64 | 17.36 | 7831 |
| 1723134600 | 17.4 | -0.1 | -0.57 | 17.5 | 17.8 | 17.2 | 10259 |
| 1723048200 | 17.5 | 0.6 | 3.55 | 16.94 | 17.76 | 16.94 | 6504 |
| 1722961800 | 16.9 | -0.3 | -1.74 | 17.18 | 17.28 | 16.8 | 7911 |
| 1722875400 | 17.2 | -0.48 | -2.71 | 17.7 | 17.7 | 16.9 | 9791 |
| 1722616200 | 17.68 | 0.36 | 2.08 | 17.32 | 17.7 | 16.88 | 16305 |
| 1722529800 | 17.32 | 0.06 | 0.35 | 17.26 | 17.46 | 17.22 | 2517 |
| 1722443400 | 17.26 | 0.02 | 0.12 | 17.26 | 17.3 | 17.2 | 1761 |
| 1722357000 | 17.24 | -0.16 | -0.92 | 17.4 | 17.5 | 17.1 | 8043 |
| 1722270600 | 17.4 | -0.1 | -0.57 | 17.48 | 17.58 | 17.24 | 8469 |
| 1722011400 | 17.5 | 0 | 0.00 | 17.44 | 17.52 | 17.34 | 836 |
| 1721925000 | 17.5 | -0.12 | -0.68 | 17.7 | 17.7 | 17.28 | 2566 |
| 1721838600 | 17.62 | 0.22 | 1.26 | 17.3 | 17.62 | 17.28 | 6247 |
| 1721752200 | 17.4 | -0.14 | -0.80 | 17.54 | 17.62 | 17.1 | 6473 |
| 1721665800 | 17.54 | -0.12 | -0.68 | 17.62 | 17.74 | 17.52 | 3892 |
| 1721406600 | 17.66 | 0.36 | 2.08 | 17.28 | 17.7 | 17.18 | 5341 |
| 1721320200 | 17.3 | -0.18 | -1.03 | 17.62 | 17.68 | 16.96 | 12026 |
| 1721233800 | 17.48 | 0.12 | 0.69 | 17.36 | 17.7 | 17.34 | 4953 |
| 1721147400 | 17.36 | -0.32 | -1.81 | 17.66 | 17.74 | 17.36 | 6799 |
| 1721061000 | 17.68 | 0.04 | 0.23 | 17.68 | 17.76 | 17.5 | 3096 |
| 1720801800 | 17.64 | -0.04 | -0.23 | 17.74 | 17.76 | 17.4 | 5793 |
| 1720715400 | 17.68 | 0.18 | 1.03 | 17.52 | 17.74 | 17.44 | 1952 |
| 1720629000 | 17.5 | 0.4 | 2.34 | 17.1 | 17.56 | 17.1 | 4636 |
| 1720542600 | 17.1 | -0.1 | -0.58 | 17.2 | 17.42 | 17.1 | 7104 |
| 1720456200 | 17.2 | -0.3 | -1.71 | 17.64 | 17.74 | 16.76 | 14782 |
| 1720197000 | 17.5 | -0.18 | -1.02 | 17.72 | 17.76 | 17.42 | 5150 |
| 1720110600 | 17.68 | 0.16 | 0.91 | 17.4 | 17.9 | 17.4 | 6570 |
| 1720024200 | 17.52 | 0.16 | 0.92 | 17.48 | 17.64 | 17.1 | 10683 |
| 1719937800 | 17.36 | -0.1 | -0.57 | 17.46 | 17.46 | 17.2 | 7233 |
| 1719851400 | 17.46 | 0.28 | 1.63 | 17.12 | 17.46 | 17.12 | 6044 |
| 1719592200 | 17.18 | 0 | 0.00 | 17.06 | 17.2 | 16.92 | 8784 |
| 1719505800 | 17.18 | 0.14 | 0.82 | 16.94 | 17.18 | 16.6 | 18244 |
| 1719419400 | 17.04 | -0.24 | -1.39 | 17.3 | 17.4 | 16.92 | 6257 |
| 1719333000 | 17.28 | -0.5 | -2.81 | 17.6 | 17.9 | 17.18 | 6730 |
| 1719246600 | 17.78 | 0.18 | 1.02 | 17.62 | 17.88 | 17.6 | 4547 |
| 1718987400 | 17.6 | -0.68 | -3.72 | 18.38 | 18.38 | 17.6 | 36966 |
| 1718901000 | 18.28 | 0.26 | 1.44 | 18.12 | 18.38 | 18.08 | 5549 |
| 1718814600 | 18.02 | 0.02 | 0.11 | 18.1 | 18.42 | 17.94 | 6752 |
| 1718728200 | 18 | -0.32 | -1.75 | 18.6 | 18.6 | 17.96 | 18684 |
| 1718641800 | 18.32 | 0.5 | 2.81 | 17.84 | 18.48 | 17.8 | 20119 |
| 1718382600 | 17.82 | 0.16 | 0.91 | 17.6 | 17.96 | 17.56 | 10899 |
| 1718296200 | 17.66 | -0.42 | -2.32 | 18.08 | 18.1 | 17.44 | 16690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
