Züblin Immobilien Holding AG (LON:0REW)
London · Delayed Price · Currency is GBP · Price in CHF 49.90
-1.30 (-2.54%)
Sep 25, 2026, 11:06 AM GMT
LON:0REW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | - | -2.54% | - |
| Sep 24, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 6.22% | - |
| Sep 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -6.23% | - |
| Sep 17, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -4.46% | 2 |
| Sep 15, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 6.32% | - |
| Sep 3, 2026 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | -2.32% | 1 |
| Sep 1, 2026 | 53.60 | 53.60 | 51.80 | 51.80 | 51.80 | -0.38% | 12 |
| Aug 28, 2026 | 54.20 | 54.20 | 52.00 | 52.00 | 52.00 | 1.17% | 30 |
| Aug 27, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.98% | 63 |
| Aug 25, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.40% | 15 |
| Aug 24, 2026 | 50.80 | 50.80 | 50.20 | 50.60 | 50.60 | 2.22% | 11 |
| Aug 21, 2026 | 49.70 | 49.70 | 49.50 | 49.50 | 49.50 | -0.60% | 10 |
| Aug 19, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.97% | - |
| Aug 14, 2026 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | -3.79% | 20 |
| Aug 5, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.38% | - |
| Aug 4, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.13% | - |
| Jul 30, 2026 | 52.60 | 53.20 | 51.20 | 53.20 | 53.20 | -0.37% | - |
| Jul 28, 2026 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - | - |
| Jul 27, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.84% | - |
| Jul 21, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 6.67% | - |
| Jul 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.54% | - |
| Jul 13, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -4.78% | - |
| Jul 10, 2026 | 52.00 | 54.40 | 51.40 | 54.40 | 54.40 | -0.73% | 1 |
| Jul 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | - |
| Jul 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.00% | - |
| Jul 6, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.74% | - |
| Jul 3, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 3.96% | - |
| Jul 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 51.75 | 2.27% | - |
| Jun 29, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 50.60 | -3.65% | - |
| Jun 26, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 52.52 | 1.11% | - |
| Jun 23, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 51.94 | 2.26% | - |
| Jun 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 50.79 | -0.75% | 4 |
| Jun 19, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 51.18 | 0.38% | 11 |
| Jun 18, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 50.98 | -1.12% | - |
| Jun 17, 2026 | 53.20 | 53.80 | 53.20 | 53.80 | 51.56 | -2.54% | 180 |
| Jun 16, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 52.90 | 0.36% | - |
| Jun 15, 2026 | 55.80 | 55.80 | 53.20 | 55.00 | 52.71 | 4.17% | 2 |
| Jun 11, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 50.60 | -1.49% | 2 |
| Jun 10, 2026 | 53.40 | 53.60 | 53.40 | 53.60 | 51.37 | 5.93% | 1 |
| Jun 8, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 48.49 | -5.24% | - |
| Jun 4, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 51.18 | -1.11% | - |
| Jun 3, 2026 | 54.60 | 54.60 | 52.20 | 54.00 | 51.75 | -3.23% | - |
| Jun 2, 2026 | 55.60 | 55.80 | 55.00 | 55.80 | 53.48 | 5.68% | - |
| Jun 1, 2026 | 50.60 | 52.80 | 50.60 | 52.80 | 50.60 | - | - |
| May 28, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 50.60 | 3.94% | - |
| May 26, 2026 | 52.80 | 52.80 | 50.80 | 50.80 | 48.68 | -1.17% | - |
| May 22, 2026 | 52.40 | 52.40 | 51.40 | 51.40 | 49.26 | 4.90% | - |
| May 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 46.96 | -2.00% | 7 |
| May 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 47.92 | -5.30% | - |
| May 18, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 50.60 | 1.15% | - |