HOMI.BR - Home Invest Belgium S.A.

Brussels - Brussels Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202317.8818.1817.8818.0818.086,671
Jun 08, 202318.0018.0417.8017.8217.826,528
Jun 07, 202317.9818.1017.7417.9817.9811,202
Jun 06, 202317.9018.3017.6017.8617.8613,322
Jun 05, 202318.5018.5017.8818.0018.0021,885
Jun 02, 202317.8418.8817.8418.8618.867,886
Jun 01, 202317.8217.9017.6017.8217.828,220
May 31, 202318.1818.5217.5817.8017.8019,483
May 30, 202318.1618.7018.1018.4018.407,458
May 29, 202317.8418.1817.8418.1618.167,084
May 26, 202317.6618.0817.5017.7217.7215,604
May 25, 202318.0018.0217.4017.6417.6411,529
May 24, 202317.6018.1217.4218.1018.107,797
May 23, 202318.2418.3217.4217.6817.6820,868
May 22, 202318.5018.5018.1018.2018.2010,178
May 19, 202318.7818.7818.3018.4818.489,573
May 18, 202319.4019.4018.4618.4618.4617,060
May 17, 202320.2020.2019.4019.4019.407,513
May 16, 202320.3020.5520.2020.2020.202,989
May 15, 202320.0520.4019.9820.3520.356,130
May 12, 202320.1520.1519.7219.9019.902,928
May 11, 202319.9220.3019.9220.2020.205,660
May 10, 202319.6820.0519.6820.0520.056,309
May 09, 202320.4020.4019.5219.6819.685,314
May 08, 202320.5020.6020.3020.4020.403,075
May 08, 20230.15 Dividend
May 05, 202320.7521.2520.6020.6020.455,277
May 04, 202319.9620.7519.9220.7520.608,696
May 03, 202319.7420.0019.7020.0019.8510,056
May 02, 202319.7619.9019.6819.7019.567,537
Apr 28, 202319.3619.7619.3219.6219.485,784
Apr 27, 202319.2219.4019.1619.4019.263,190
Apr 26, 202319.2619.4019.0819.3219.188,846
Apr 25, 202319.4019.4019.1219.2019.0612,024
Apr 24, 202319.5019.6019.4019.5019.363,792
Apr 21, 202319.5019.5619.4019.5019.362,033
Apr 20, 202319.7019.7219.4419.5419.405,202
Apr 19, 202319.3219.7019.3219.6819.546,640
Apr 18, 202319.6419.7219.3419.5819.447,837
Apr 17, 202320.0020.1019.6019.7819.649,441
Apr 14, 202319.6420.1019.6420.0019.854,961
Apr 13, 202319.7019.7219.3219.6219.489,910
Apr 12, 202319.8219.8619.5019.6219.486,081
Apr 11, 202319.6019.8219.5019.8219.685,942
Apr 06, 202319.5019.6819.4019.6619.525,951
Apr 05, 202319.9219.9219.4219.6019.466,965
Apr 04, 202320.6520.7019.8019.9019.768,276
Apr 03, 202320.6021.0020.3520.6020.458,511
Mar 31, 202320.1020.7720.1020.6320.485,726
Mar 30, 202319.8120.5819.8020.3720.2211,278
Mar 29, 202319.7020.0919.3220.0519.9020,804
Mar 28, 202320.0920.0919.4019.6819.547,780
Mar 27, 202320.2020.3319.9520.1019.959,084
Mar 24, 202320.6020.6019.7120.1620.0111,547
Mar 23, 202320.2620.6020.1020.6020.456,090
Mar 22, 202320.8020.8020.2020.3920.245,205
Mar 21, 202320.7620.8720.4220.6420.492,327
Mar 20, 202320.8020.9220.3520.7620.616,823
Mar 17, 202320.8021.0020.7420.7520.609,535
Mar 16, 202320.7621.1420.4020.8320.685,945
Mar 15, 202320.7520.8020.5020.6420.486,377
Mar 14, 202320.2420.8020.2420.8020.653,401
Mar 13, 202319.9820.5319.6420.2420.0915,306
Mar 10, 202320.0020.0119.7520.0019.8517,195
Mar 09, 202320.5020.6020.0020.0019.8512,649
Mar 08, 202320.6020.8020.2520.6820.537,190
Mar 07, 202320.6020.9420.4520.6020.455,942
Mar 06, 202320.6020.6020.3920.6020.453,568
Mar 03, 202320.5020.8120.3620.6120.469,010
Mar 02, 202320.2220.6120.2220.4720.325,419
Mar 01, 202320.5620.5920.3120.4020.255,464
Feb 28, 202320.7820.8020.4120.5120.366,978
Feb 27, 202320.5820.9020.5020.7820.635,720
Feb 24, 202320.7720.8220.5220.5820.431,691
Feb 23, 202320.6020.8020.6020.7720.622,610
Feb 22, 202320.8621.0020.5620.6920.545,335
Feb 21, 202321.2521.3020.8020.8720.7210,156
Feb 20, 202321.5021.5621.3021.3521.205,438
Feb 17, 202321.2521.6021.0521.4421.285,906
Feb 16, 202321.1121.4321.0221.2821.135,859
Feb 15, 202320.8521.2020.8421.1120.966,022
Feb 14, 202321.0921.1520.6320.8520.705,146
Feb 13, 202321.2021.2021.0021.0920.9410,797
Feb 10, 202321.2721.4020.9521.2521.095,230
Feb 09, 202320.6921.2820.6021.2721.1223,630
Feb 08, 202320.1520.7820.1520.7220.576,148
Feb 07, 202320.6020.6020.1020.1820.035,363
Feb 06, 202320.7020.8220.4120.5320.384,641
Feb 03, 202320.9020.9920.5920.7020.558,586
Feb 02, 202320.1020.9820.1020.8920.7323,082
Feb 01, 202319.7520.1019.7520.1019.958,847
Jan 31, 202319.7919.8719.6819.7519.617,092
Jan 30, 202320.0020.0019.6519.7919.658,685
Jan 27, 202319.8020.1019.8020.0019.8612,283
Jan 26, 202320.0020.0819.8119.8419.705,793
Jan 25, 202320.1820.1819.9020.0019.8510,462
Jan 24, 202320.2020.5619.9520.2020.0533,095
Jan 23, 202320.2020.3920.0720.2020.0517,645
Jan 20, 202320.7320.9920.0020.2020.0521,245
Jan 19, 202321.1021.1420.6520.6620.5113,351
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...