Züblin Immobilien Holding AG (LON:0REW)
London · Delayed Price · Currency is GBP · Price in CHF 53.40
-0.60 (-1.11%)
Jun 4, 2026, 8:51 AM GMT
LON:0REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.11% | - |
| Jun 3, 2026 | 54.60 | 54.60 | 52.20 | 54.00 | 54.00 | -3.23% | - |
| Jun 2, 2026 | 55.60 | 55.80 | 55.00 | 55.80 | 55.80 | 5.68% | - |
| Jun 1, 2026 | 50.60 | 52.80 | 50.60 | 52.80 | 52.80 | - | - |
| May 28, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 3.94% | - |
| May 26, 2026 | 52.80 | 52.80 | 50.80 | 50.80 | 50.80 | -1.17% | - |
| May 22, 2026 | 52.40 | 52.40 | 51.40 | 51.40 | 51.40 | 4.90% | - |
| May 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 8 |
| May 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.30% | - |
| May 18, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.15% | - |
| May 15, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 3.98% | - |
| May 13, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.79% | - |
| May 12, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -3.44% | - |
| May 11, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 4.38% | - |
| May 8, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.95% | - |
| May 7, 2026 | 50.20 | 51.20 | 50.20 | 51.20 | 51.20 | -2.66% | 2 |
| May 6, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.38% | - |
| May 5, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.13% | - |
| May 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 151 |
| Apr 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Apr 29, 2026 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | -1.89% | - |
| Apr 28, 2026 | 53.00 | 53.00 | 51.40 | 53.00 | 53.00 | 0.38% | - |
| Apr 24, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 11.16% | - |
| Apr 23, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -4.81% | - |
| Apr 21, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.84% | 300 |
| Apr 17, 2026 | 47.40 | 49.00 | 47.40 | 49.00 | 49.00 | - | - |
| Apr 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Apr 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.76% | - |
| Apr 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Apr 2, 2026 | 49.20 | 49.20 | 45.40 | 45.40 | 45.40 | -3.40% | - |
| Mar 31, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.29% | - |
| Mar 30, 2026 | 47.20 | 48.60 | 47.20 | 48.60 | 48.60 | 0.41% | - |
| 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% | - |