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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 24, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.85% | - |
| Mar 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -12.94% | 6 |
| Mar 19, 2026 | 22.95 | 22.95 | 22.75 | 22.95 | 22.95 | -2.34% | 3 |
| Mar 11, 2026 | 23.65 | 23.65 | 23.50 | 23.50 | 23.50 | -1.88% | 1 |
| Mar 10, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -4.77% | - |
| Mar 3, 2026 | 25.00 | 25.20 | 24.85 | 25.15 | 25.15 | -2.14% | 8 |
| Feb 24, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.58% | 3 |
| Feb 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.75% | - |
| Feb 19, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.98% | 21 |
| Feb 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 1 |
| Feb 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | - |
| Feb 10, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.84% | - |
| Feb 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% | - |
| Feb 6, 2026 | 24.45 | 24.45 | 24.40 | 24.45 | 24.45 | -1.01% | 2 |
| Feb 5, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.28% | - |
| Feb 3, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Jan 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -5.63% | 1 |
| Jan 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3.41% | 2 |
| Jan 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.89% | 1 |
| Jan 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.09% | 6 |
| Jan 5, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% | 1 |
| Jan 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | - |
| Dec 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Dec 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | 4 |
| Dec 19, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.42% | 9 |
| Dec 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.19% | - |