Züblin Immobilien Holding AG (LON:0REW)
London · Delayed Price · Currency is GBP · Price in CHF 57.00
-0.50 (-0.87%)
At close: Aug 4, 2025
LON:0REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | -0.87% | 754 |
| Jul 31, 2025 | 60.00 | 60.00 | 56.50 | 57.50 | 57.50 | -4.17% | 356 |
| Jul 30, 2025 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 0.84% | 45 |
| Jul 29, 2025 | 59.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2.59% | 17 |
| Jul 28, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 3.57% | 16 |
| Jul 25, 2025 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | -2.61% | 1 |
| Jul 24, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 2.68% | 22 |
| Jul 23, 2025 | 55.50 | 56.50 | 55.50 | 56.00 | 56.00 | 2.75% | 719 |
| Jul 22, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 3.81% | 14 |
| Jul 21, 2025 | 53.50 | 53.50 | 50.50 | 52.50 | 52.50 | 3.96% | 58 |
| Jul 18, 2025 | 51.50 | 52.50 | 50.50 | 50.50 | 50.50 | -1.94% | 16 |
| Jul 17, 2025 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | 0.98% | 48 |
| Jul 16, 2025 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | - | 5 |
| Jul 15, 2025 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 3.24% | 242 |
| Jul 14, 2025 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | 1.23% | 10 |
| Jul 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.52% | 2 |
| Jul 10, 2025 | 48.00 | 49.00 | 47.60 | 47.60 | 47.60 | -1.65% | 7 |
| Jul 9, 2025 | 48.40 | 48.40 | 47.80 | 48.40 | 48.40 | - | 37 |
| Jul 8, 2025 | 48.40 | 48.80 | 48.40 | 48.40 | 48.40 | 1.68% | 342 |
| Jul 7, 2025 | 46.20 | 47.60 | 46.20 | 47.60 | 47.60 | 1.71% | - |
| Jul 4, 2025 | 45.80 | 47.40 | 45.80 | 46.80 | 46.80 | 0.86% | 114 |
| Jul 3, 2025 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | 4.50% | 1 |
| Jul 2, 2025 | 45.00 | 45.00 | 44.00 | 44.40 | 44.40 | 0.91% | 3 |
| Jul 1, 2025 | 46.80 | 46.80 | 44.00 | 44.00 | 44.00 | -7.95% | 8 |
| Jun 30, 2025 | 47.00 | 47.80 | 46.60 | 47.80 | 47.80 | 6.70% | 255 |
| Jun 27, 2025 | 46.40 | 46.60 | 44.80 | 44.80 | 44.80 | - | 301 |
| Jun 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.28% | 18 |
| Jun 25, 2025 | 43.80 | 43.80 | 41.40 | 43.80 | 43.80 | - | 1 |
| Jun 24, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 5.29% | 10 |
| Jun 23, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Jun 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Jun 19, 2025 | 41.80 | 41.80 | 41.40 | 41.60 | 41.60 | 2.97% | 27 |
| Jun 12, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Jun 10, 2025 | 38.20 | 39.60 | 38.20 | 39.60 | 39.60 | 1.54% | 37 |
| Jun 4, 2025 | 37.20 | 39.00 | 37.20 | 39.00 | 39.00 | 2.63% | - |
| Jun 2, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 1.60% | 1 |
| May 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| May 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| May 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | 10 |
| May 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 6.59% | 4 |
| May 19, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| May 16, 2025 | 37.40 | 37.40 | 36.60 | 37.40 | 37.40 | -0.53% | 15 |
| May 15, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 2 |
| May 14, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.91% | - |
| May 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| May 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| May 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| May 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Apr 29, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Apr 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |