Varia US Properties AG (LON:0RKW)
London · Delayed Price · Currency is GBP · Price in CHF 20.20
+0.10 (0.50%)
At close: Jul 31, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | 9 |
| Jul 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.47% | 1 |
| Jul 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | 1 |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | 318 |
| Jul 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | 36 |
| Jul 15, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -0.25% | 309 |
| Jul 14, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -3.20% | 10 |
| Jul 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 130 |
| Jul 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.75% | 10 |
| Jul 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.75% | 5 |
| Jun 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.55% | 104 |
| Jun 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 100 |
| Jun 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 180 |
| Jun 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 200 |
| Jun 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | 1,820 |
| Jun 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | 1 |
| Jun 13, 2025 | 17.95 | 19.10 | 17.95 | 19.10 | 19.10 | 0.79% | 225 |
| Jun 12, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 12.46% | 4 |
| Jun 11, 2025 | 17.80 | 17.80 | 16.85 | 16.85 | 16.85 | 5.97% | 757 |
| Jun 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% | 88 |
| Jun 6, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -6.76% | 1,042 |
| Jun 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | 40 |
| Jun 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 100 |
| Jun 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.31% | 40 |
| May 27, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.21% | 14 |
| May 26, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.81% | 7 |
| May 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 73 |
| May 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -9.36% | 90 |
| May 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | 5 |
| May 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.38% | 3 |
| Apr 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.20 | -1.43% | 200 |
| Apr 25, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 20.49 | 3.45% | 316 |
| Apr 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.81 | -0.98% | 120 |
| Apr 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.01 | 1.99% | 10 |
| Apr 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.61 | -2.43% | 148 |
| Apr 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.10 | 0.49% | 182 |
| Apr 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.01 | 6.77% | 85 |
| Apr 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | -2.29% | 50 |
| Apr 7, 2025 | 19.70 | 19.70 | 19.65 | 19.65 | 19.18 | -8.60% | 380 |
| Apr 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.98 | -5.70% | 122 |
| Apr 3, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.25 | 0.88% | 125 |
| Apr 2, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.05 | 3.20% | 297 |
| Apr 1, 2025 | 21.30 | 21.90 | 21.30 | 21.90 | 21.37 | -0.45% | 77 |
| Mar 31, 2025 | 21.50 | 22.00 | 21.20 | 22.00 | 21.47 | -13.04% | 325 |
| Mar 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.69 | -1.17% | 20 |
| Mar 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.98 | 0.79% | 56 |
| Mar 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.79 | -4.87% | 150 |
| Mar 20, 2025 | 27.10 | 27.10 | 26.70 | 26.70 | 26.06 | -3.96% | 90 |
| Mar 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.13 | 0.72% | 14 |
| Mar 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.93 | -8.00% | 54 |