Immobel SA (LON:0NC0)
London · Delayed Price · Currency is GBP · Price in EUR 25.75
+0.85 (3.41%)
Jan 12, 2026, 3:33 PM GMT
LON:0NC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Sep 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Sep 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Sep 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Sep 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Sep 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| Sep 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Sep 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 11 |
| Sep 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | - |
| Sep 1, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Aug 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| Aug 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | - |
| Aug 25, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 2.44% | 3 |
| Aug 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | 1 |
| Aug 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.27% | - |
| Aug 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| Aug 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.88% | - |
| Aug 3, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.29% | 7 |
| Jul 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.03% | - |
| Jun 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | 1 |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | 13 |
| Jun 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.81% | 2 |
| Jun 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | - |
| Jun 18, 2026 | 23.10 | 23.90 | 23.10 | 23.90 | 23.90 | 5.75% | 7 |
| Jun 17, 2026 | 22.10 | 22.60 | 22.10 | 22.60 | 22.60 | 5.36% | - |
| Jun 16, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.14% | 13 |
| Jun 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2 |
| Jun 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | 2 |
| May 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 4 |
| May 22, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 2.33% | - |
| May 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.42% | - |
| May 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| May 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 3 |
| May 14, 2026 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.93% | 7 |
| May 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | 1 |
| May 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.89% | - |
| Apr 30, 2026 | 21.60 | 22.50 | 21.60 | 22.50 | 22.50 | 8.70% | - |
| Apr 28, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | -4.17% | 5 |
| Apr 24, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | -0.46% | 4 |
| Apr 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Apr 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | 314 |
| Apr 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.07% | - |
| Apr 2, 2026 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | 4.82% | 3 |
| Mar 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.95% | 2 |
| Mar 25, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.95% | - |