Brussels - Delayed Quote EUR

Cofinimmo SA (COFB.BR)

62.00 +0.50 (+0.81%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 61.00 62.50 60.65 62.00 62.00 83,846
Apr 25, 2024 61.70 62.20 61.30 61.50 61.50 84,647
Apr 24, 2024 63.25 63.30 61.80 61.85 61.85 70,382
Apr 23, 2024 63.05 63.20 62.50 63.20 63.20 47,606
Apr 22, 2024 62.20 63.30 61.40 62.95 62.95 90,139
Apr 19, 2024 61.90 62.60 61.75 62.40 62.40 70,224
Apr 18, 2024 62.15 62.70 62.05 62.25 62.25 53,918
Apr 17, 2024 61.65 63.00 61.20 62.05 62.05 46,836
Apr 16, 2024 61.90 62.10 61.40 61.80 61.80 84,872
Apr 15, 2024 62.20 62.85 61.85 62.15 62.15 48,701
Apr 12, 2024 62.85 63.20 62.10 62.10 62.10 62,295
Apr 11, 2024 61.50 62.95 61.35 62.30 62.30 64,764
Apr 10, 2024 63.05 63.90 61.70 61.80 61.80 85,020
Apr 9, 2024 62.00 63.25 61.80 62.90 62.90 41,069
Apr 8, 2024 62.30 62.40 61.45 62.10 62.10 53,552
Apr 5, 2024 62.35 62.60 61.50 62.05 62.05 98,883
Apr 4, 2024 61.30 63.10 61.15 62.65 62.65 84,603
Apr 3, 2024 60.90 61.40 60.30 60.95 60.95 82,944
Apr 2, 2024 61.05 61.90 60.40 60.90 60.90 119,160
Mar 28, 2024 59.45 61.10 58.65 60.65 60.65 104,283
Mar 27, 2024 58.00 59.10 57.75 59.10 59.10 82,917
Mar 26, 2024 58.35 58.50 57.55 58.00 58.00 64,802
Mar 25, 2024 58.65 58.65 57.70 58.35 58.35 102,061
Mar 22, 2024 58.40 59.00 58.15 58.60 58.60 56,411
Mar 21, 2024 58.05 59.00 57.95 58.40 58.40 72,363
Mar 20, 2024 57.00 57.25 56.40 57.25 57.25 88,145
Mar 19, 2024 57.00 57.40 56.75 57.00 57.00 89,186
Mar 18, 2024 57.80 58.15 57.10 57.10 57.10 58,924
Mar 15, 2024 57.35 58.15 56.85 57.50 57.50 925,500
Mar 14, 2024 57.25 58.60 57.25 57.55 57.55 121,485
Mar 13, 2024 57.95 58.10 57.05 57.30 57.30 144,381
Mar 12, 2024 59.00 59.00 57.60 57.95 57.95 105,797
Mar 11, 2024 58.60 59.20 58.15 59.00 59.00 123,101
Mar 8, 2024 56.90 58.40 56.80 58.35 58.35 100,834
Mar 7, 2024 56.50 58.30 56.15 56.75 56.75 92,949
Mar 6, 2024 56.75 58.15 56.55 56.65 56.65 77,793
Mar 5, 2024 56.80 57.00 56.05 56.30 56.30 73,849
Mar 4, 2024 59.25 59.25 55.90 56.85 56.85 95,410
Mar 1, 2024 57.95 58.55 57.05 57.65 57.65 118,140
Feb 29, 2024 59.00 59.80 57.70 57.70 57.70 224,026
Feb 28, 2024 59.70 59.70 58.00 58.70 58.70 129,714
Feb 27, 2024 60.10 60.90 59.50 59.50 59.50 94,787
Feb 26, 2024 61.40 61.80 60.50 60.50 60.50 91,010
Feb 23, 2024 62.80 64.15 61.05 61.40 61.40 119,955
Feb 22, 2024 62.50 62.85 61.50 62.40 62.40 63,617
Feb 21, 2024 61.65 62.85 61.60 61.70 61.70 47,543
Feb 20, 2024 62.05 62.25 61.50 61.55 61.55 51,128
Feb 19, 2024 62.50 63.35 61.60 62.10 62.10 56,492
Feb 16, 2024 63.60 63.60 62.30 62.55 62.55 44,491
Feb 15, 2024 62.00 63.40 61.70 62.85 62.85 129,079
Feb 14, 2024 62.00 63.15 61.55 61.60 61.60 109,982
Feb 13, 2024 62.75 64.10 62.20 62.25 62.25 61,657
Feb 12, 2024 62.45 63.80 62.45 63.50 63.50 36,033
Feb 9, 2024 63.30 64.20 62.25 62.40 62.40 37,046
Feb 8, 2024 62.80 63.90 62.50 63.00 63.00 49,623
Feb 7, 2024 63.60 64.10 62.45 62.55 62.55 85,578
Feb 6, 2024 64.70 64.95 63.85 64.05 64.05 78,618
Feb 5, 2024 64.90 65.70 64.55 64.70 64.70 46,723
Feb 2, 2024 66.00 67.30 64.95 64.95 64.95 56,852
Feb 1, 2024 66.45 67.00 65.15 65.15 65.15 85,838
Jan 31, 2024 66.70 67.70 66.50 67.50 67.50 60,890
Jan 30, 2024 66.85 67.20 66.10 66.70 66.70 52,620
Jan 29, 2024 65.85 66.50 64.55 66.50 66.50 65,822
Jan 26, 2024 65.85 66.65 65.25 66.00 66.00 82,715
Jan 25, 2024 67.25 67.25 65.70 66.50 66.50 78,029
Jan 24, 2024 67.10 67.95 67.00 67.20 67.20 64,353
Jan 23, 2024 67.65 68.00 66.40 66.55 66.55 48,064
Jan 22, 2024 67.75 68.45 67.20 67.60 67.60 55,774
Jan 19, 2024 67.95 68.10 67.10 67.30 67.30 43,328
Jan 18, 2024 67.60 68.20 67.20 67.30 67.30 52,794
Jan 17, 2024 69.15 69.85 68.10 68.35 68.35 79,534
Jan 16, 2024 70.70 71.85 70.40 70.80 70.80 35,971
Jan 15, 2024 72.00 72.00 70.80 71.20 71.20 24,165
Jan 12, 2024 70.45 72.35 70.45 71.65 71.65 60,561
Jan 11, 2024 70.15 70.75 69.20 70.15 70.15 76,477
Jan 10, 2024 69.55 70.85 69.55 69.90 69.90 28,961
Jan 9, 2024 70.30 70.30 69.30 69.65 69.65 45,339
Jan 8, 2024 69.80 70.20 68.50 70.00 70.00 36,045
Jan 5, 2024 69.80 70.35 68.90 69.95 69.95 35,656
Jan 4, 2024 69.50 70.55 69.50 70.15 70.15 29,158
Jan 3, 2024 70.70 71.45 69.35 69.70 69.70 44,207
Jan 2, 2024 71.70 72.10 70.40 70.60 70.60 52,391
Dec 29, 2023 72.00 72.15 71.20 71.40 71.40 39,228
Dec 28, 2023 72.85 73.05 72.00 72.15 72.15 38,006
Dec 27, 2023 70.75 72.75 70.75 72.65 72.65 47,696
Dec 22, 2023 70.35 71.20 70.35 70.75 70.75 25,581
Dec 21, 2023 70.35 70.90 70.05 70.50 70.50 29,106
Dec 20, 2023 70.20 71.65 69.60 71.35 71.35 54,764
Dec 19, 2023 70.00 70.50 69.75 70.15 70.15 51,737
Dec 18, 2023 70.20 71.05 69.60 70.05 70.05 69,783
Dec 15, 2023 71.20 71.75 70.60 70.80 70.80 236,954
Dec 14, 2023 71.00 72.50 70.55 71.20 71.20 82,966
Dec 13, 2023 68.10 68.55 67.85 67.95 67.95 43,928
Dec 12, 2023 69.50 69.55 67.90 68.25 68.25 59,980
Dec 11, 2023 69.25 69.45 68.45 69.10 69.10 26,756
Dec 8, 2023 69.00 70.05 68.80 69.30 69.30 62,292
Dec 7, 2023 69.90 70.30 67.80 68.95 68.95 85,425
Dec 6, 2023 68.25 70.80 68.20 70.00 70.00 81,624
Dec 5, 2023 67.10 69.15 67.10 68.05 68.05 68,375
Dec 4, 2023 65.60 67.20 65.60 66.95 66.95 54,711
Dec 1, 2023 64.00 65.50 63.65 65.45 65.45 63,710
Nov 30, 2023 65.35 65.55 64.60 64.60 64.60 104,602
Nov 29, 2023 64.35 66.20 64.35 65.25 65.25 39,668
Nov 28, 2023 64.70 64.80 63.60 64.25 64.25 53,356
Nov 27, 2023 64.70 65.15 64.60 64.90 64.90 30,452
Nov 24, 2023 64.80 65.25 64.30 64.80 64.80 21,550
Nov 23, 2023 64.80 65.05 64.25 64.70 64.70 24,619
Nov 22, 2023 63.00 64.85 63.00 64.80 64.80 37,171
Nov 21, 2023 65.15 65.50 63.35 63.35 63.35 63,164
Nov 20, 2023 65.25 65.40 64.55 65.35 65.35 57,882
Nov 17, 2023 64.45 65.45 64.35 64.90 64.90 68,718
Nov 16, 2023 64.70 65.60 64.30 64.35 64.35 47,501
Nov 15, 2023 66.50 66.75 64.60 64.90 64.90 67,058
Nov 14, 2023 61.95 66.30 61.80 66.30 66.30 113,299
Nov 13, 2023 63.25 63.30 61.45 61.45 61.45 63,957
Nov 10, 2023 62.10 63.00 61.85 63.00 63.00 72,995
Nov 9, 2023 62.65 64.20 62.05 63.05 63.05 61,000
Nov 8, 2023 61.95 62.55 61.55 61.55 61.55 175,089
Nov 7, 2023 62.45 63.40 61.75 61.90 61.90 66,638
Nov 6, 2023 64.75 65.20 62.85 63.00 63.00 68,573
Nov 3, 2023 63.80 65.00 63.40 64.50 64.50 72,726
Nov 2, 2023 60.60 64.10 60.60 62.90 62.90 128,598
Nov 1, 2023 58.90 59.90 58.70 59.70 59.70 55,763
Oct 31, 2023 58.00 59.55 58.00 58.70 58.70 79,659
Oct 30, 2023 57.00 58.25 57.00 57.45 57.45 104,849
Oct 27, 2023 55.40 56.75 55.20 56.40 56.40 74,756
Oct 26, 2023 54.65 55.90 54.65 55.40 55.40 66,409
Oct 25, 2023 56.40 56.40 55.10 55.55 55.55 68,589
Oct 24, 2023 55.30 56.45 55.00 56.30 56.30 62,441
Oct 23, 2023 55.95 56.30 54.60 55.35 55.35 112,634
Oct 20, 2023 54.15 55.65 53.55 55.60 55.60 102,050
Oct 19, 2023 54.50 55.20 53.70 54.15 54.15 75,896
Oct 18, 2023 56.00 56.15 54.50 54.75 54.75 88,825
Oct 17, 2023 56.75 57.50 55.80 56.15 56.15 86,506
Oct 16, 2023 57.35 58.40 56.55 56.95 56.95 121,927
Oct 13, 2023 59.50 59.80 56.90 56.90 56.90 128,330
Oct 12, 2023 60.55 61.25 59.70 59.75 59.75 66,883
Oct 11, 2023 60.05 60.60 59.80 60.20 60.20 98,603
Oct 10, 2023 60.55 61.70 60.00 60.15 60.15 161,093
Oct 9, 2023 60.45 60.50 59.15 60.35 60.35 114,254
Oct 6, 2023 61.45 61.65 59.90 60.45 60.45 186,440
Oct 5, 2023 62.00 62.80 59.80 60.65 60.65 389,621
Oct 4, 2023 64.00 65.30 63.75 64.50 64.50 14,561
Oct 3, 2023 65.00 65.65 63.75 64.25 64.25 67,001
Oct 2, 2023 65.50 66.60 65.20 65.35 65.35 48,271
Sep 29, 2023 63.85 65.60 63.85 64.90 64.90 64,761
Sep 28, 2023 63.85 64.05 62.70 63.15 63.15 58,962
Sep 27, 2023 65.50 65.60 63.85 64.00 64.00 60,458
Sep 26, 2023 65.45 66.45 64.95 65.55 65.55 46,764
Sep 25, 2023 67.85 67.85 65.30 65.95 65.95 80,020
Sep 22, 2023 67.10 67.60 66.45 67.15 67.15 57,217
Sep 21, 2023 68.35 68.50 67.20 67.20 67.20 64,511
Sep 20, 2023 68.65 69.70 68.25 69.05 69.05 41,170
Sep 19, 2023 68.80 69.55 68.50 68.50 68.50 32,665
Sep 18, 2023 71.35 71.50 68.90 69.10 69.10 61,518
Sep 15, 2023 71.60 72.25 70.60 70.60 70.60 207,715
Sep 14, 2023 69.70 71.55 69.50 71.50 71.50 57,541
Sep 13, 2023 69.40 69.90 68.65 69.70 69.70 42,973
Sep 12, 2023 70.70 71.10 69.35 69.65 69.65 44,075
Sep 11, 2023 71.00 71.30 70.80 70.95 70.95 40,117
Sep 8, 2023 70.75 71.15 70.00 70.75 70.75 42,060
Sep 7, 2023 70.20 70.70 69.75 70.30 70.30 48,188
Sep 6, 2023 69.50 70.80 69.35 70.50 70.50 34,708
Sep 5, 2023 70.00 70.45 69.45 69.45 69.45 27,896
Sep 4, 2023 69.65 71.20 69.10 70.35 70.35 38,370
Sep 1, 2023 71.10 71.70 70.65 70.80 70.80 37,628
Aug 31, 2023 71.45 72.95 71.40 71.90 71.90 115,706
Aug 30, 2023 71.40 72.20 71.15 71.50 71.50 29,488
Aug 29, 2023 71.00 71.80 70.30 71.30 71.30 44,930
Aug 28, 2023 69.80 70.70 69.65 70.40 70.40 25,492
Aug 25, 2023 69.40 70.10 69.20 69.55 69.55 25,505
Aug 24, 2023 69.95 70.90 69.30 69.50 69.50 29,302
Aug 23, 2023 67.90 69.35 67.90 69.35 69.35 38,159
Aug 22, 2023 66.85 68.30 66.80 67.65 67.65 38,270
Aug 21, 2023 67.20 67.80 66.45 66.60 66.60 74,941
Aug 18, 2023 69.20 69.20 67.10 67.25 67.25 61,872
Aug 17, 2023 69.50 69.75 68.60 68.85 68.85 36,247
Aug 16, 2023 70.10 70.20 69.60 69.95 69.95 26,762
Aug 15, 2023 71.15 71.15 69.60 70.25 70.25 25,002
Aug 14, 2023 70.55 71.75 70.30 71.05 71.05 32,399
Aug 11, 2023 72.65 72.85 70.80 70.80 70.80 35,558
Aug 10, 2023 70.45 72.70 70.45 72.70 72.70 85,243
Aug 9, 2023 70.85 70.85 70.15 70.45 70.45 26,499
Aug 8, 2023 68.95 70.60 68.70 70.25 70.25 34,349
Aug 7, 2023 70.35 70.60 69.60 69.95 69.95 27,407
Aug 4, 2023 69.25 70.85 68.95 70.35 70.35 46,967
Aug 3, 2023 69.70 70.45 69.10 69.50 69.50 46,396
Aug 2, 2023 70.70 70.70 69.65 69.90 69.90 36,510
Aug 1, 2023 71.00 71.40 70.45 70.85 70.85 38,323
Jul 31, 2023 70.90 71.55 69.95 71.20 71.20 81,183
Jul 28, 2023 71.90 71.90 69.90 71.10 71.10 59,142
Jul 27, 2023 71.15 71.75 69.50 69.50 69.50 66,301
Jul 26, 2023 70.70 71.15 70.35 70.75 70.75 54,583
Jul 25, 2023 72.25 72.35 70.60 70.60 70.60 52,850
Jul 24, 2023 72.65 73.50 72.10 72.10 72.10 35,649
Jul 21, 2023 72.60 73.00 72.00 72.55 72.55 34,153
Jul 20, 2023 73.30 74.20 72.45 72.65 72.65 37,791
Jul 19, 2023 71.85 73.80 71.85 73.25 73.25 49,878
Jul 18, 2023 72.35 72.65 71.70 71.85 71.85 49,994
Jul 17, 2023 72.70 72.85 72.15 72.50 72.50 48,076
Jul 14, 2023 71.80 72.95 71.65 72.70 72.70 43,905
Jul 13, 2023 72.25 72.80 71.50 72.00 72.00 73,496
Jul 12, 2023 70.70 72.45 70.55 72.45 72.45 115,271
Jul 11, 2023 70.05 70.75 69.90 70.50 70.50 40,492
Jul 10, 2023 69.30 70.70 68.90 69.75 69.75 33,074
Jul 7, 2023 69.60 69.80 69.00 69.55 69.55 47,458
Jul 6, 2023 71.30 71.60 69.05 69.25 69.25 53,362
Jul 5, 2023 70.80 71.80 69.70 71.80 71.80 82,913
Jul 4, 2023 69.50 71.15 69.35 70.80 70.80 81,741
Jul 3, 2023 69.00 69.50 68.40 69.35 69.35 99,789
Jun 30, 2023 68.00 69.00 67.95 68.80 68.80 69,866
Jun 29, 2023 68.90 68.90 67.65 67.85 67.85 41,306
Jun 28, 2023 67.65 69.00 67.20 69.00 69.00 81,715
Jun 27, 2023 68.50 68.60 66.80 67.55 67.55 53,958
Jun 26, 2023 69.20 69.20 67.25 68.05 68.05 89,370
Jun 23, 2023 70.55 70.85 68.95 69.00 69.00 57,861
Jun 22, 2023 70.70 71.30 70.35 70.40 70.40 36,311
Jun 21, 2023 72.95 72.95 70.75 71.10 71.10 62,066
Jun 20, 2023 73.80 73.95 72.80 73.10 73.10 50,253
Jun 19, 2023 74.80 75.15 73.85 74.05 74.05 36,441
Jun 16, 2023 75.00 75.85 74.60 75.05 75.05 229,126
Jun 15, 2023 75.25 75.55 74.50 74.95 74.95 97,152
Jun 14, 2023 74.80 76.20 74.60 75.50 75.50 57,612
Jun 13, 2023 75.25 75.30 74.30 74.45 74.45 52,178
Jun 12, 2023 76.00 76.00 75.00 75.45 75.45 28,438
Jun 9, 2023 75.05 76.00 74.80 75.85 75.85 37,664
Jun 8, 2023 75.75 75.95 74.75 74.95 74.95 26,397
Jun 7, 2023 76.40 76.90 75.65 75.90 75.90 36,569
Jun 6, 2023 76.05 76.40 75.25 76.30 76.30 25,395
Jun 5, 2023 76.00 76.45 75.60 76.10 76.10 34,043
Jun 2, 2023 74.00 75.95 73.80 75.80 75.80 81,635
Jun 1, 2023 72.95 73.50 71.70 73.25 73.25 54,048
May 31, 2023 73.50 73.50 72.10 72.60 72.60 171,747
May 30, 2023 75.15 75.30 73.45 73.70 73.70 56,766
May 29, 2023 75.50 75.55 74.60 74.65 74.65 11,822
May 26, 2023 74.85 75.45 74.35 75.00 75.00 35,256
May 25, 2023 76.40 76.45 74.60 74.70 74.70 41,765
May 24, 2023 77.15 77.15 75.80 76.20 76.20 50,481
May 23, 2023 76.20 78.10 75.65 78.10 78.10 73,127
May 22, 2023 77.10 77.20 75.20 76.25 76.25 55,465
May 19, 2023 77.00 77.20 76.05 77.15 77.15 33,781
May 18, 2023 77.75 78.35 76.50 76.65 76.65 29,573
May 17, 2023 78.55 78.60 77.00 77.40 77.40 50,991
May 16, 2023 78.50 79.85 78.35 79.05 79.05 44,594
May 15, 2023 6.20 Dividend
May 15, 2023 78.30 78.95 77.15 78.70 78.70 71,904
May 12, 2023 84.95 85.00 83.15 83.15 76.95 52,073
May 11, 2023 84.40 85.15 83.90 84.45 78.15 32,814
May 10, 2023 85.00 85.10 83.15 84.40 78.11 51,443
May 9, 2023 86.15 86.15 84.20 84.60 78.29 50,927
May 8, 2023 87.00 87.00 85.45 86.35 79.91 19,935
May 5, 2023 86.10 87.40 86.10 86.70 80.24 37,811
May 4, 2023 85.35 86.30 83.90 86.30 79.87 69,762
May 3, 2023 84.65 85.90 84.15 85.25 78.89 65,235
May 2, 2023 86.20 86.65 84.00 84.25 77.97 54,397
Apr 28, 2023 84.00 87.10 82.60 86.65 80.19 40,842
Apr 27, 2023 84.25 85.55 83.75 85.55 79.17 37,688
Apr 26, 2023 84.50 85.85 84.00 84.75 78.43 119,499

Related Tickers

XIOR.BR Xior Student Housing NV
26.70
+6.16%
 
8964.T Frontier Real Estate Investment Corporation
457,000.00
+0.22%
 
CREI.L Custodian Property Income REIT Ord
75.00
-0.53%
 
BLND.L British Land Company PLC
392.80
+1.13%
 
CWBU.SI Cromwell European Real Estate Investment Trust
1.4600
-0.68%
 
COV.PA Covivio
46.60
+3.93%
 
LAND.L Land Securities Group Plc
654.00
+2.19%
 
INTO.BR Intervest Offices & Warehouses
20.85
0.00%
 
UTG.L Unite Group PLC
932.00
+1.64%
 
ICAD.PA Icade
25.00
+2.21%