Brussels - Delayed Quote
EUR
Home Invest Belgium S.A. (HOMI.BR)
17.68
-0.04
(-0.23%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.80
17.80
17.60
17.68
17.68
4,173
Oct 29, 2026
17.76
17.94
17.70
17.72
17.72
11,674
Oct 28, 2026
17.92
17.92
17.64
17.70
17.70
4,027
Oct 27, 2026
17.82
18.00
17.62
17.82
17.82
3,085
Oct 26, 2026
17.70
17.90
17.68
17.82
17.82
6,529
Oct 23, 2026
17.72
17.78
17.56
17.68
17.68
5,210
Oct 22, 2026
17.70
17.70
17.56
17.60
17.60
5,430
Oct 21, 2026
17.90
17.98
17.70
17.70
17.70
3,170
Oct 20, 2026
17.88
18.10
17.66
17.94
17.94
11,202
Oct 19, 2026
17.90
17.90
17.70
17.80
17.80
10,135
Oct 16, 2026
17.92
17.98
17.68
17.86
17.86
11,129
Oct 15, 2026
18.00
18.16
17.90
17.90
17.90
6,514
Oct 14, 2026
17.80
18.26
17.80
18.00
18.00
7,489
Oct 13, 2026
17.90
18.18
17.64
17.80
17.80
14,865
Oct 12, 2026
17.90
18.00
17.66
17.70
17.70
8,181
Oct 9, 2026
17.40
17.94
17.40
17.78
17.78
9,068
Oct 8, 2026
17.60
17.60
17.26
17.26
17.26
9,410
Oct 7, 2026
17.64
17.88
17.42
17.54
17.54
9,049
Oct 6, 2026
17.30
17.60
17.18
17.60
17.60
6,754
Oct 5, 2026
17.18
17.34
16.98
17.24
17.24
18,038
Oct 2, 2026
17.16
17.38
16.94
17.26
17.26
13,890
Oct 1, 2026
17.50
17.62
17.22
17.24
17.24
8,386
Sep 30, 2026
17.70
17.86
17.42
17.46
17.46
12,281
Sep 29, 2026
17.54
17.84
17.54
17.68
17.68
7,013
Sep 28, 2026
17.70
17.82
17.54
17.54
17.54
5,230
Sep 25, 2026
17.62
17.78
17.56
17.56
17.56
5,558
Sep 24, 2026
17.72
17.80
17.56
17.62
17.62
9,403
Sep 23, 2026
17.96
18.00
17.78
17.82
17.82
7,300
Sep 22, 2026
17.90
18.00
17.78
17.94
17.94
9,509
Sep 21, 2026
17.90
18.02
17.84
17.90
17.90
9,609
Sep 18, 2026
18.04
18.08
17.82
17.84
17.84
11,459
Sep 17, 2026
18.04
18.18
18.02
18.04
18.04
4,895
Sep 16, 2026
18.06
18.20
18.02
18.02
18.02
6,801
Sep 15, 2026
18.12
18.20
17.94
18.06
18.06
12,021
Sep 14, 2026
18.08
18.28
18.08
18.10
18.10
14,963
Sep 11, 2026
18.18
18.28
18.08
18.08
18.08
9,460
Sep 10, 2026
18.60
18.68
18.16
18.16
18.16
17,635
Sep 9, 2026
18.68
18.82
18.56
18.56
18.56
13,182
Sep 8, 2026
18.70
18.80
18.62
18.74
18.74
7,856
Sep 7, 2026
18.94
18.94
18.68
18.68
18.68
5,376
Sep 4, 2026
18.98
19.06
18.90
19.04
19.04
4,633
Sep 3, 2026
19.00
19.20
18.82
18.82
18.82
12,351
Sep 2, 2026
18.96
19.14
18.92
19.02
19.02
4,853
Sep 1, 2026
19.08
19.10
18.98
19.08
19.08
4,506
Aug 31, 2026
18.94
19.16
18.84
19.16
19.16
5,663
Aug 28, 2026
18.98
19.02
18.78
18.96
18.96
7,784
Aug 27, 2026
18.84
18.98
18.84
18.90
18.90
2,799
Aug 26, 2026
19.02
19.12
18.82
18.94
18.94
9,293
Aug 25, 2026
19.18
19.22
19.06
19.12
19.12
8,257
Aug 24, 2026
19.20
19.26
19.10
19.14
19.14
7,302
Aug 21, 2026
18.82
19.14
18.82
19.14
19.14
2,858
Aug 20, 2026
18.96
18.98
18.76
18.82
18.82
7,291
Aug 19, 2026
18.94
19.10
18.76
18.76
18.76
13,243
Aug 18, 2026
19.26
19.26
18.92
18.92
18.92
9,721
Aug 17, 2026
19.52
19.52
19.12
19.28
19.28
4,606
Aug 14, 2026
19.24
19.60
19.24
19.60
19.60
2,859
Aug 13, 2026
19.32
19.50
19.24
19.24
19.24
4,803
Aug 12, 2026
19.50
19.52
19.30
19.38
19.38
6,946
Aug 11, 2026
19.68
19.72
19.50
19.54
19.54
4,631
Aug 10, 2026
19.82
19.86
19.68
19.74
19.74
6,014
Aug 7, 2026
19.76
19.90
19.64
19.82
19.82
4,071
Aug 6, 2026
19.72
19.94
19.66
19.76
19.76
7,183
Aug 5, 2026
19.96
20.05
19.72
19.72
19.72
9,252
Aug 4, 2026
20.05
20.10
19.90
20.05
20.05
3,712
Aug 3, 2026
20.20
20.45
19.86
20.15
20.15
9,150
Jul 31, 2026
20.10
20.30
19.86
20.15
20.15
6,050
Jul 30, 2026
19.98
20.55
19.98
20.20
20.20
20,358
Jul 29, 2026
20.00
20.05
19.82
20.05
20.05
7,112
Jul 28, 2026
20.05
20.35
19.92
20.20
20.20
13,549
Jul 27, 2026
19.90
20.20
19.90
19.90
19.90
8,182
Jul 24, 2026
19.82
19.90
19.72
19.88
19.88
4,719
Jul 23, 2026
19.84
19.96
19.72
19.72
19.72
6,849
Jul 22, 2026
19.50
19.96
19.40
19.86
19.86
7,026
Jul 21, 2026
19.50
19.50
19.38
19.46
19.46
1,270
Jul 20, 2026
19.40
19.70
19.38
19.50
19.50
6,834
Jul 17, 2026
19.22
19.44
19.20
19.40
19.40
7,919
Jul 16, 2026
19.10
19.24
18.96
19.24
19.24
6,149
Jul 15, 2026
19.02
19.06
18.92
19.06
19.06
8,435
Jul 14, 2026
18.98
19.06
18.92
19.06
19.06
7,957
Jul 13, 2026
18.90
19.12
18.88
18.98
18.98
6,687
Jul 10, 2026
19.08
19.20
18.84
18.94
18.94
7,841
Jul 9, 2026
18.94
19.14
18.70
19.02
19.02
5,428
Jul 8, 2026
19.36
19.36
18.90
18.94
18.94
6,511
Jul 7, 2026
19.08
19.36
18.80
19.36
19.36
7,579
Jul 6, 2026
19.30
19.38
19.12
19.14
19.14
2,411
Jul 3, 2026
19.26
19.46
19.20
19.20
19.20
4,346
Jul 2, 2026
19.08
19.30
19.00
19.26
19.26
7,949
Jul 1, 2026
19.18
19.28
19.00
19.12
19.12
5,130
Jun 30, 2026
19.30
19.36
19.14
19.14
19.14
2,269
Jun 29, 2026
19.30
19.40
19.12
19.40
19.40
4,145
Jun 26, 2026
19.34
19.43
19.20
19.30
19.30
6,158
Jun 25, 2026
19.32
19.40
19.12
19.34
19.34
4,096
Jun 24, 2026
19.04
19.44
19.02
19.32
19.32
8,719
Jun 23, 2026
19.20
19.22
19.10
19.10
19.10
2,916
Jun 22, 2026
19.12
19.38
19.02
19.38
19.38
7,568
Jun 19, 2026
19.40
19.48
19.10
19.10
19.10
8,595
Jun 18, 2026
19.50
19.50
19.22
19.40
19.40
4,141
Jun 17, 2026
19.64
19.70
19.32
19.48
19.48
6,210
Jun 16, 2026
19.80
19.80
19.58
19.60
19.60
5,647
Jun 15, 2026
20.05
20.20
19.74
19.88
19.88
20,178
Jun 12, 2026
20.55
20.60
19.86
19.86
19.86
18,352
Jun 11, 2026
19.16
19.96
19.16
19.92
19.92
20,343
Jun 10, 2026
18.76
19.08
18.76
19.08
19.08
5,694
Jun 9, 2026
18.62
18.98
18.62
18.76
18.76
8,902
Jun 8, 2026
18.54
18.76
18.52
18.56
18.56
12,159
Jun 5, 2026
18.54
18.60
18.32
18.42
18.42
12,381
Jun 4, 2026
18.86
18.86
18.40
18.52
18.52
8,835
Jun 3, 2026
19.04
19.04
18.68
18.86
18.86
8,220
Jun 2, 2026
19.08
19.08
18.86
19.04
19.04
3,090
Jun 1, 2026
19.20
19.30
18.92
19.08
19.08
6,349
May 29, 2026
19.20
19.30
18.96
19.18
19.18
7,468
May 28, 2026
19.26
19.26
19.02
19.12
19.12
1,733
May 27, 2026
19.04
19.28
19.04
19.26
19.26
3,722
May 26, 2026
19.34
19.34
18.98
19.04
19.04
2,696
May 25, 2026
19.00
19.32
19.00
19.30
19.30
10,368
May 22, 2026
19.00
19.08
18.84
18.94
18.94
7,237
May 21, 2026
18.76
19.06
18.76
19.00
19.00
3,741
May 20, 2026
18.70
18.82
18.38
18.80
18.80
11,002
May 19, 2026
18.36
18.66
18.36
18.58
18.58
6,586
May 18, 2026
18.30
18.52
18.20
18.38
18.38
7,366
May 15, 2026
18.74
18.74
18.20
18.24
18.24
6,701
May 14, 2026
18.56
18.76
18.50
18.76
18.76
4,342
May 13, 2026
18.50
18.68
18.20
18.56
18.56
11,722
May 12, 2026
18.48
18.48
18.24
18.26
18.26
11,033
May 11, 2026
1.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
18.20
18.74
18.06
18.40
18.40
18,185
May 8, 2026
19.10
19.38
19.06
19.12
17.96
10,650
May 7, 2026
19.38
19.38
19.12
19.16
18.00
4,681
May 6, 2026
19.10
19.50
19.10
19.38
18.20
7,489
May 5, 2026
19.30
19.30
19.04
19.06
17.90
9,192
May 4, 2026
19.34
19.42
19.02
19.02
17.87
14,232
Apr 30, 2026
19.28
19.34
19.12
19.20
18.04
5,299
Apr 29, 2026
19.34
19.38
19.18
19.30
18.13
8,058
Apr 28, 2026
19.10
19.50
19.02
19.36
18.19
11,266
Apr 27, 2026
19.00
19.34
18.96
19.16
18.00
10,785
Apr 24, 2026
18.98
19.16
18.86
18.98
17.83
4,785
Apr 23, 2026
19.38
19.38
19.00
19.02
17.87
7,616
Apr 22, 2026
19.22
19.44
19.12
19.14
17.98
3,923
Apr 21, 2026
19.52
19.52
19.16
19.16
18.00
5,414
Apr 20, 2026
19.66
19.80
19.40
19.52
18.34
9,972
Apr 17, 2026
19.66
19.78
19.56
19.72
18.52
8,895
Apr 16, 2026
19.36
19.68
19.36
19.60
18.41
3,781
Apr 15, 2026
19.24
19.40
19.12
19.36
18.19
10,140
Apr 14, 2026
19.44
19.52
19.20
19.20
18.04
19,824
Apr 13, 2026
19.22
19.44
19.14
19.44
18.26
6,267
Apr 10, 2026
19.20
19.38
19.14
19.38
18.20
6,102
Apr 9, 2026
19.20
19.28
19.12
19.12
17.96
4,126
Apr 8, 2026
19.02
19.28
19.02
19.20
18.04
5,746
Apr 7, 2026
19.12
19.24
18.80
18.80
17.66
14,917
Apr 2, 2026
18.38
19.10
18.32
19.10
17.94
10,263
Apr 1, 2026
18.66
18.94
18.48
18.48
17.36
21,153
Mar 31, 2026
18.30
18.48
18.30
18.40
17.28
6,360
Mar 30, 2026
18.06
18.34
18.00
18.28
17.17
8,033
Mar 27, 2026
18.10
18.22
18.04
18.04
16.95
4,555
Mar 26, 2026
18.28
18.28
18.02
18.12
17.02
9,748
Mar 25, 2026
18.58
18.70
18.16
18.16
17.06
14,166
Mar 24, 2026
18.40
18.52
18.28
18.38
17.26
6,144
Mar 23, 2026
18.38
18.62
18.00
18.44
17.32
48,419
Mar 20, 2026
18.80
18.92
18.62
18.62
17.49
12,172
Mar 19, 2026
18.88
18.94
18.62
18.62
17.49
6,562
Mar 18, 2026
18.74
19.01
18.70
18.90
17.75
7,742
Mar 17, 2026
18.72
18.74
18.56
18.56
17.43
15,765
Mar 16, 2026
18.68
18.86
18.66
18.66
17.53
5,490
Mar 13, 2026
18.78
18.78
18.54
18.74
17.60
5,971
Mar 12, 2026
18.60
18.84
18.50
18.84
17.70
10,050
Mar 11, 2026
18.78
18.78
18.50
18.54
17.42
16,060
Mar 10, 2026
18.68
18.86
18.62
18.72
17.58
114,235
Mar 9, 2026
18.66
18.68
18.50
18.56
17.43
11,521
Mar 6, 2026
18.88
18.98
18.58
18.68
17.55
11,250
Mar 5, 2026
18.64
18.76
18.60
18.60
17.47
5,557
Mar 4, 2026
18.60
18.88
18.58
18.66
17.53
8,259
Mar 3, 2026
19.00
19.02
18.58
18.58
17.45
14,371
Mar 2, 2026
19.10
19.28
19.00
19.00
17.85
11,674
Feb 27, 2026
19.34
19.50
19.10
19.34
18.17
11,813
Feb 26, 2026
19.02
19.32
18.98
19.30
18.13
6,497
Feb 25, 2026
19.04
19.14
18.86
19.02
17.87
6,631
Feb 24, 2026
18.90
19.20
18.86
19.02
17.87
6,170
Feb 23, 2026
18.98
19.18
18.84
18.84
17.70
9,610
Feb 20, 2026
19.00
19.18
18.84
18.94
17.79
6,523
Feb 19, 2026
18.96
19.14
18.94
19.04
17.88
3,253
Feb 18, 2026
19.40
19.50
18.90
19.12
17.96
18,435
Feb 17, 2026
18.88
19.40
18.88
19.38
18.20
11,875
Feb 16, 2026
19.18
19.34
18.92
19.06
17.90
19,685
Feb 13, 2026
18.44
19.12
18.40
19.12
17.96
23,337
Feb 12, 2026
18.50
18.50
18.26
18.36
17.25
13,860
Feb 11, 2026
18.68
18.68
18.40
18.50
17.38
9,782
Feb 10, 2026
18.96
18.96
18.58
18.58
17.45
15,573
Feb 9, 2026
18.72
18.96
18.72
18.82
17.68
8,298
Feb 6, 2026
18.66
19.10
18.62
18.80
17.66
11,236
Feb 5, 2026
18.64
18.86
18.42
18.68
17.55
14,992
Feb 4, 2026
18.40
18.76
18.40
18.64
17.51
9,934
Feb 3, 2026
18.96
18.96
18.40
18.40
17.28
17,604
Feb 2, 2026
18.90
19.14
18.72
18.90
17.75
37,487
Jan 30, 2026
19.04
19.16
18.76
18.90
17.75
7,476
Jan 29, 2026
18.92
19.06
18.86
19.04
17.88
4,129
Jan 28, 2026
18.68
18.92
18.56
18.92
17.77
9,384
Jan 27, 2026
18.70
18.80
18.50
18.74
17.60
3,862
Jan 26, 2026
18.66
18.90
18.66
18.76
17.62
6,923
Jan 23, 2026
18.60
18.60
18.30
18.58
17.45
5,881
Jan 22, 2026
18.36
18.70
18.36
18.58
17.45
12,133
Jan 21, 2026
18.36
18.36
18.22
18.30
17.19
3,261
Jan 20, 2026
18.64
18.64
18.24
18.28
17.17
9,366
Jan 19, 2026
18.80
18.86
18.62
18.64
17.51
6,860
Jan 16, 2026
18.98
19.00
18.74
18.80
17.66
10,418
Jan 15, 2026
18.86
19.16
18.86
19.04
17.88
3,464
Jan 14, 2026
18.90
19.06
18.62
18.80
17.66
8,156
Jan 13, 2026
19.02
19.14
18.90
18.90
17.75
10,146
Jan 12, 2026
19.10
19.30
19.06
19.10
17.94
3,360
Jan 9, 2026
18.90
19.16
18.74
19.08
17.92
13,073
Jan 8, 2026
18.72
19.08
18.62
18.96
17.81
16,166
Jan 7, 2026
18.52
18.80
18.52
18.72
17.58
9,856
Jan 6, 2026
18.22
18.64
18.22
18.52
17.40
13,159
Jan 5, 2026
18.42
18.42
18.14
18.32
17.21
5,976
Jan 2, 2026
18.32
18.46
18.28
18.38
17.26
4,570
Dec 31, 2025
18.26
18.40
18.26
18.38
17.26
2,691
Dec 30, 2025
18.40
18.42
18.24
18.24
17.13
6,829
Dec 29, 2025
18.12
18.42
18.02
18.30
17.19
14,253
Dec 24, 2025
18.00
18.18
18.00
18.08
16.98
2,888
Dec 23, 2025
18.30
18.42
17.92
18.10
17.00
14,815
Dec 22, 2025
18.22
18.32
18.02
18.32
17.21
10,376
Dec 19, 2025
18.46
18.50
18.14
18.42
17.30
17,315
Dec 18, 2025
18.04
18.38
18.04
18.36
17.25
13,652
Dec 17, 2025
17.96
18.48
17.96
18.30
17.19
10,759
Dec 16, 2025
18.00
18.16
17.82
17.96
16.87
8,041
Dec 15, 2025
17.84
18.16
17.84
18.02
16.93
8,703
Dec 12, 2025
17.58
17.92
17.56
17.80
16.72
5,921
Dec 11, 2025
17.48
17.78
17.40
17.58
16.51
8,103
Dec 10, 2025
17.50
17.64
17.40
17.50
16.44
17,224
Dec 9, 2025
17.80
17.86
17.40
17.56
16.49
26,594
Dec 8, 2025
17.80
18.00
17.70
17.78
16.70
13,439
Dec 5, 2025
17.78
17.94
17.68
17.80
16.72
23,461
Dec 4, 2025
18.00
18.12
17.76
17.76
16.68
16,354
Dec 3, 2025
18.12
18.16
18.00
18.00
16.91
10,312
Dec 2, 2025
18.20
18.30
18.02
18.06
16.96
14,782
Dec 1, 2025
18.30
18.36
18.20
18.20
17.10
5,973
Nov 28, 2025
18.32
18.40
18.20
18.32
17.21
10,376
Nov 27, 2025
18.20
18.38
18.20
18.30
17.19
8,213
Nov 26, 2025
18.32
18.38
18.00
18.24
17.13
10,327
Nov 25, 2025
18.26
18.40
18.04
18.26
17.15
25,636
Nov 24, 2025
18.48
18.48
18.24
18.28
17.17
13,938
Nov 21, 2025
18.30
18.48
18.30
18.48
17.36
8,380
Nov 20, 2025
18.68
18.68
18.40
18.44
17.32
10,485
Nov 19, 2025
18.46
18.70
18.40
18.60
17.47
4,226
Nov 18, 2025
18.50
18.72
18.34
18.46
17.34
11,332
Nov 17, 2025
18.90
18.98
18.50
18.52
17.40
15,459
Nov 14, 2025
18.84
18.94
18.58
18.90
17.75
7,611
Nov 13, 2025
18.92
18.92
18.62
18.78
17.64
4,148
Nov 12, 2025
18.84
18.94
18.72
18.94
17.79
2,236
Nov 11, 2025
18.76
18.96
18.76
18.80
17.66
1,212
Nov 10, 2025
18.76
18.94
18.76
18.80
17.66
19,660
Nov 7, 2025
18.92
18.92
18.70
18.76
17.62
6,528
Nov 6, 2025
19.16
19.16
18.88
18.90
17.75
8,039
Nov 5, 2025
18.96
19.22
18.92
19.10
17.94
5,340
Nov 4, 2025
18.88
18.98
18.74
18.94
17.79
3,915
Nov 3, 2025
18.72
18.98
18.72
18.88
17.73
11,051
Oct 31, 2025
18.82
18.94
18.72
18.74
17.60
12,581
Oct 30, 2025
18.94
18.96
18.82
18.96
17.81
5,607
