UK markets closed

Immobel SA (0NC0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
29.10+0.10 (+0.34%)
At close: 05:56PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202429.7029.7029.1029.1029.10495
11 Apr 2024------
10 Apr 202429.0029.0029.0029.0029.0012
09 Apr 202428.8028.8028.5528.6028.6082
08 Apr 202428.0028.6528.0028.6528.6521
05 Apr 202428.5028.5528.1028.3028.30211
04 Apr 202428.8529.2028.8528.9428.9445
03 Apr 202429.0529.0529.0529.0529.0522
02 Apr 202428.8029.0028.8028.8628.86273
28 Mar 202428.7529.0028.7529.0029.00277
27 Mar 202427.7627.7627.7627.7627.76115
26 Mar 202427.2027.3527.2027.3527.3521
25 Mar 202427.2027.2027.0527.0527.05127
22 Mar 202426.5526.5526.5526.5526.558
21 Mar 202425.4025.4025.3025.3025.3022
20 Mar 2024------
19 Mar 202425.0025.0024.8524.8524.8553
18 Mar 202425.0525.0525.0525.0525.05178
15 Mar 202424.1024.1024.1024.1024.101
14 Mar 202423.9023.9023.9023.9023.90145
13 Mar 202424.7024.7024.2024.7024.7072
12 Mar 202424.5024.5024.5024.5024.50131
11 Mar 202423.7024.2523.7023.9923.99365
08 Mar 202424.0524.0524.0524.0524.0598
07 Mar 202423.3523.3523.3523.3523.3514
06 Mar 202422.8522.8522.8522.8522.8598
05 Mar 202422.5522.5522.5522.5522.55149
04 Mar 202423.2523.2523.2523.2523.2514
01 Mar 202423.8523.8523.8523.8523.8524
29 Feb 2024------
28 Feb 202423.9023.9023.9023.9023.9075
27 Feb 202424.1524.1524.1524.1524.1528
26 Feb 2024------
23 Feb 202424.1524.4024.1524.2524.25143
22 Feb 2024------
21 Feb 202424.5024.5024.5024.5024.5025
20 Feb 202425.1025.1024.7524.7524.7528
19 Feb 202425.4525.4525.4525.4525.4524
16 Feb 202425.5025.5025.4525.4525.4554
15 Feb 202425.4025.4025.2025.2025.2018
14 Feb 202425.4525.4525.4525.4525.4570
13 Feb 202425.6525.8025.0525.6025.6060
12 Feb 202425.9025.9025.2025.2025.2076
09 Feb 202425.3525.3525.2025.2025.2017
08 Feb 202425.6025.6025.4025.4025.4060
07 Feb 202425.7525.7525.5525.5525.5570
06 Feb 202425.7025.9025.7025.9025.9013
05 Feb 202426.7526.7526.1026.1326.13173
02 Feb 202427.1027.1026.6026.6026.6031
01 Feb 202427.0027.0027.0027.0027.0018
31 Jan 202427.8527.8527.8527.8527.8549
30 Jan 2024------
29 Jan 202427.6527.6527.6527.6527.6516
26 Jan 202427.5027.6527.5027.6027.60138
25 Jan 2024------
24 Jan 202427.5027.5027.5027.5027.504
23 Jan 202427.5027.5027.5027.5027.5042
22 Jan 2024------
19 Jan 202427.3527.3527.1027.1027.10181
18 Jan 202427.9527.9527.3527.3527.35210
17 Jan 202427.6527.7027.4027.4527.45190
16 Jan 202428.7528.7528.2528.3528.35277
15 Jan 202428.8028.8028.2028.6528.651,445
12 Jan 202428.9528.9528.8028.8028.8087
11 Jan 202429.6029.6028.7528.7528.75178
10 Jan 202429.3529.7029.3529.5029.50417
09 Jan 202429.7529.7529.3029.3029.30764
08 Jan 202429.5030.0029.5030.0030.00244
05 Jan 202431.0031.0029.5029.7029.70846
04 Jan 202430.5030.5030.1030.1030.10307
03 Jan 202430.3030.8030.1530.1530.15427
02 Jan 202430.3030.7530.3030.7530.75241
29 Dec 202329.7529.8529.6029.8529.85140
28 Dec 202329.6529.6529.1529.1529.1574
27 Dec 202329.6029.6529.5529.5529.55317
22 Dec 202329.1529.5529.0529.1529.15239
21 Dec 202329.1529.4529.1529.4529.45109
20 Dec 202329.1029.3028.9528.9528.95991
19 Dec 202328.8529.1528.7028.8028.80328
18 Dec 202329.1029.1028.0528.6028.601,182
15 Dec 202330.0030.7529.1029.2529.25971
14 Dec 202328.8030.2028.8029.5529.55941
13 Dec 202327.4527.9527.4527.6027.60506
12 Dec 202328.4028.4027.4027.6027.60483
11 Dec 202328.5028.5028.3028.3028.301,527
08 Dec 202329.1529.1528.7028.7028.70875
07 Dec 202329.1529.6029.1529.5029.50244
06 Dec 202328.9030.1528.4028.4028.40289
05 Dec 202329.2529.2528.0528.2528.25381
04 Dec 202329.5029.5028.4528.9528.95140
01 Dec 202328.0028.9028.0028.2028.20994
30 Nov 202328.4528.4527.7527.7527.7540,563
29 Nov 202327.8528.8027.8528.8028.80753
28 Nov 202327.9027.9026.6526.8426.842,410
27 Nov 202327.4527.8027.1027.5027.502,121
24 Nov 202327.3027.6526.9527.3027.30742
23 Nov 202327.5527.7527.3027.5527.551,422
22 Nov 202327.5528.9527.5528.4528.45621
21 Nov 202327.9527.9526.8527.0027.00503
20 Nov 202327.5528.5527.3528.4528.45541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...