Züblin Immobilien Holding AG (LON:0REW)
London · Delayed Price · Currency is GBP · Price in CHF 52.80
+0.20 (0.38%)
Aug 5, 2026, 12:13 PM GMT
LON:0REW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 15, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 50.03 | 3.98% | - |
| May 13, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 48.11 | -0.79% | - |
| May 12, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 48.49 | -3.44% | - |
| May 11, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 50.22 | 4.38% | - |
| May 8, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 48.11 | -1.95% | - |
| May 7, 2026 | 50.20 | 51.20 | 50.20 | 51.20 | 49.07 | -2.66% | 2 |
| May 6, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 50.41 | 0.38% | - |
| May 5, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 50.22 | -1.13% | - |
| May 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 50.79 | - | 151 |
| Apr 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 50.79 | 1.92% | - |
| Apr 29, 2026 | 51.80 | 52.00 | 51.80 | 52.00 | 49.83 | -1.89% | - |
| Apr 28, 2026 | 53.00 | 53.00 | 51.40 | 53.00 | 50.79 | 0.38% | - |
| Apr 24, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 50.60 | 11.16% | - |
| Apr 23, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 45.52 | -4.81% | - |