Immobel Compagnie Immobiliere de Belgique (IMMO)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.37154150198 | 25.3 | 25.3 | 24.7 | 1288 | 25.03986801 | DE |
| 4 | -0.1 | -0.403225806452 | 24.8 | 26.35 | 24.5 | 2477 | 25.41962346 | DE |
| 12 | -4.7 | -15.9863945578 | 29.4 | 29.8 | 24.2 | 4526 | 26.94625862 | DE |
| 26 | -2.95 | -10.6690777577 | 27.65 | 29.8 | 22.55 | 6608 | 26.33119001 | DE |
| 52 | -11.3 | -31.3888888889 | 36 | 37 | 22.55 | 6902 | 27.67489964 | DE |
| 156 | -48.1 | -66.0714285714 | 72.8 | 79.2 | 22.55 | 4646 | 42.53897227 | DE |
| 260 | -35.3 | -58.8333333333 | 60 | 81.8 | 22.55 | 4882 | 52.60150465 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 24.7 | -0.5 | -1.98 | 25.2 | 25.3 | 24.7 | 1530 |
| 1722011400 | 25.2 | -0.1 | -0.40 | 25.3 | 25.3 | 24.7 | 1380 |
| 1721925000 | 25.3 | 0.25 | 1.00 | 25.05 | 25.3 | 24.9 | 1053 |
| 1721838600 | 25.05 | 0 | 0.00 | 25.1 | 25.1 | 24.7 | 1979 |
| 1721752200 | 25.05 | -0.1 | -0.40 | 25.3 | 25.3 | 25.05 | 498 |
| 1721665800 | 25.15 | -0.2 | -0.79 | 25.5 | 25.65 | 25.05 | 2221 |
| 1721406600 | 25.35 | -0.25 | -0.98 | 26 | 26 | 25.2 | 1179 |
| 1721320200 | 25.6 | -0.3 | -1.16 | 26 | 26.15 | 25.6 | 789 |
| 1721233800 | 25.9 | -0.45 | -1.71 | 25.65 | 26.2 | 25.65 | 903 |
| 1721147400 | 26.35 | 0.25 | 0.96 | 26.35 | 26.35 | 25.25 | 2165 |
| 1721061000 | 26.1 | 0.9 | 3.57 | 26.1 | 26.1 | 25 | 3035 |
| 1720801800 | 25.2 | -0.65 | -2.51 | 24.6 | 26.25 | 24.6 | 4680 |
| 1720715400 | 25.85 | 1.25 | 5.08 | 25.1 | 26 | 24.75 | 2536 |
| 1720629000 | 24.6 | -0.3 | -1.20 | 25.3 | 25.3 | 24.5 | 4042 |
| 1720542600 | 24.9 | -1 | -3.86 | 25.5 | 25.75 | 24.9 | 2091 |
| 1720456200 | 25.9 | -0.1 | -0.38 | 25.5 | 26.3 | 25.5 | 5262 |
| 1720197000 | 26 | 0.7 | 2.77 | 25.4 | 26 | 25.3 | 2052 |
| 1720110600 | 25.3 | -0.35 | -1.36 | 24.95 | 25.9 | 24.95 | 7862 |
| 1720024200 | 25.65 | 0.5 | 1.99 | 25.2 | 25.65 | 25 | 2362 |
| 1719937800 | 25.15 | 0.3 | 1.21 | 24.8 | 25.3 | 24.8 | 1911 |
| 1719851400 | 24.85 | 0.05 | 0.20 | 24.5 | 25.35 | 24.5 | 2408 |
| 1719592200 | 24.8 | -0.3 | -1.20 | 25.1 | 25.1 | 24.2 | 8542 |
| 1719505800 | 25.1 | -0.4 | -1.57 | 25.5 | 25.55 | 25.1 | 2716 |
| 1719419400 | 25.5 | -0.35 | -1.35 | 26.25 | 26.25 | 25.3 | 3073 |
| 1719333000 | 25.85 | -0.1 | -0.39 | 25.9 | 26.25 | 25.8 | 1481 |
| 1719246600 | 25.95 | -0.4 | -1.52 | 26.3 | 26.3 | 25.8 | 2302 |
| 1718987400 | 26.35 | 0.65 | 2.53 | 25.95 | 26.35 | 25.8 | 3130 |
| 1718901000 | 25.7 | 0.15 | 0.59 | 25.75 | 26 | 25.55 | 4398 |
| 1718814600 | 25.55 | 0 | 0.00 | 25.7 | 25.8 | 25.4 | 1957 |
| 1718728200 | 25.55 | 0.15 | 0.59 | 25.2 | 25.55 | 25.2 | 546 |
| 1718641800 | 25.4 | -0.2 | -0.78 | 25.35 | 25.8 | 25.2 | 5486 |
| 1718382600 | 25.6 | -0.2 | -0.78 | 26.4 | 26.4 | 25.3 | 4641 |
| 1718296200 | 25.8 | -0.3 | -1.15 | 26.05 | 26.2 | 25.75 | 4236 |
| 1718209800 | 26.1 | 0.25 | 0.97 | 26 | 26.35 | 25.65 | 4293 |
| 1718123400 | 25.85 | -0.85 | -3.18 | 26.8 | 26.8 | 25.6 | 6673 |
| 1718037000 | 26.7 | 0.35 | 1.33 | 26.5 | 26.75 | 26.5 | 3929 |
| 1717777800 | 26.35 | -0.85 | -3.13 | 27 | 27.2 | 26.3 | 6617 |
| 1717691400 | 27.2 | -0.3 | -1.09 | 27.45 | 27.6 | 27.2 | 1156 |
| 1717605000 | 27.5 | -0.2 | -0.72 | 28.25 | 28.25 | 26.85 | 4749 |
| 1717518600 | 27.7 | 0.9 | 3.36 | 28 | 28.15 | 26.85 | 44347 |
| 1717432200 | 26.8 | -0.6 | -2.19 | 27.25 | 27.5 | 26.3 | 6753 |
| 1717173000 | 27.4 | -0.7 | -2.49 | 27.9 | 28.3 | 27.3 | 5088 |
| 1717086600 | 28.1 | 1.9 | 7.25 | 26.5 | 28.15 | 26.5 | 5816 |
| 1717000200 | 26.2 | -0.25 | -0.95 | 28.65 | 28.65 | 26.2 | 3605 |
| 1716913800 | 26.45 | -0.6 | -2.22 | 27.05 | 27.05 | 26.4 | 8123 |
| 1716827400 | 27.05 | 0.1 | 0.37 | 26.95 | 27.2 | 26.7 | 2332 |
| 1716568200 | 26.95 | 0.35 | 1.32 | 26.3 | 27 | 26.3 | 3743 |
| 1716481800 | 26.6 | -1 | -3.62 | 27.45 | 27.45 | 26.5 | 7790 |
| 1716395400 | 27.6 | 0.3 | 1.10 | 27.2 | 27.65 | 27.1 | 6081 |
| 1716309000 | 27.3 | -0.5 | -1.80 | 28 | 28 | 27.15 | 3961 |
| 1716222600 | 27.8 | -0.35 | -1.24 | 28.15 | 28.8 | 27.7 | 3256 |
| 1715963400 | 28.15 | -1.25 | -4.25 | 29.2 | 29.55 | 28.15 | 5576 |
| 1715877000 | 29.4 | -0.15 | -0.51 | 29.25 | 29.5 | 29.2 | 3435 |
| 1715790600 | 29.55 | -0.1 | -0.34 | 29.4 | 29.7 | 29 | 14129 |
| 1715704200 | 29.65 | 0.2 | 0.68 | 29.55 | 29.75 | 29.25 | 3373 |
| 1715617800 | 29.45 | -0.05 | -0.17 | 29.5 | 29.65 | 29.4 | 3340 |
| 1715358600 | 29.5 | 0.15 | 0.51 | 29.25 | 29.8 | 29.25 | 2730 |
| 1715272200 | 29.35 | -0.2 | -0.68 | 29.2 | 29.65 | 29.2 | 2357 |
| 1715185800 | 29.55 | 0.45 | 1.55 | 29.5 | 29.55 | 28.75 | 7466 |
| 1715099400 | 29.1 | -0.35 | -1.19 | 29.4 | 29.4 | 28.9 | 6407 |
| 1715013000 | 29.45 | 0.25 | 0.86 | 29.2 | 29.55 | 28.8 | 5904 |
| 1714753800 | 29.2 | 0.45 | 1.57 | 28 | 29.3 | 28 | 7953 |
| 1714667400 | 28.75 | 0.65 | 2.31 | 28.1 | 28.8 | 28.05 | 3237 |
| 1714494600 | 28.1 | -0.2 | -0.71 | 28.2 | 28.45 | 27.9 | 5080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
