Züblin Immobilien Holding AG (LON:0REW)
London · Delayed Price · Currency is GBP · Price in CHF 48.40
0.00 (0.00%)
Mar 27, 2026, 8:43 AM GMT
LON:0REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Mar 24, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 8.04% | - |
| Mar 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Mar 20, 2026 | 46.80 | 46.80 | 45.20 | 45.20 | 45.20 | -5.04% | - |
| Mar 18, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 5.31% | - |
| Mar 12, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -5.83% | 1 |
| Mar 11, 2026 | 45.40 | 48.00 | 45.40 | 48.00 | 48.00 | 4.35% | - |
| Mar 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.17% | - |
| Mar 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Mar 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 6.31% | - |
| Mar 4, 2026 | 47.80 | 47.80 | 44.40 | 44.40 | 44.40 | -7.11% | - |
| Mar 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | 1 |
| Feb 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.56% | - |
| Feb 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -3.31% | - |
| Feb 25, 2026 | 46.80 | 48.40 | 46.80 | 48.40 | 48.40 | 5.68% | - |
| Feb 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.55% | - |
| Feb 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Feb 17, 2026 | 46.80 | 48.20 | 46.80 | 47.00 | 47.00 | 0.43% | 1 |
| Feb 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -4.10% | 1 |
| Feb 12, 2026 | 48.80 | 48.80 | 46.20 | 48.80 | 48.80 | -0.41% | - |
| Feb 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Feb 9, 2026 | 49.00 | 49.00 | 46.00 | 48.80 | 48.80 | -0.81% | - |
| Feb 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Feb 4, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.17% | 414 |
| Feb 2, 2026 | 49.00 | 49.00 | 48.32 | 48.32 | 48.32 | 3.69% | 6 |
| Jan 30, 2026 | 44.80 | 46.60 | 44.80 | 46.60 | 46.60 | 4.02% | - |
| Jan 29, 2026 | 47.00 | 47.00 | 44.80 | 44.80 | 44.80 | -2.61% | 1 |
| Jan 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Jan 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jan 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Jan 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | - |
| Jan 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Jan 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.23% | - |
| Jan 14, 2026 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | 1.36% | 1 |
| Jan 12, 2026 | 45.60 | 45.60 | 44.20 | 44.20 | 44.20 | -3.49% | 1 |
| Jan 9, 2026 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | 0.88% | - |
| Jan 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.58% | - |
| Jan 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Jan 5, 2026 | 46.00 | 46.40 | 45.80 | 45.80 | 45.80 | 0.88% | 1 |
| Dec 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | 9 |
| Dec 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Dec 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Dec 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Dec 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.80% | - |
| Dec 4, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Dec 3, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Dec 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | 1 |
| Nov 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 4.78% | - |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | 2 |
| Nov 26, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | 1.31% | - |