Immobel SA (0NC0.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 16 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 20 |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 26.20 | 26.30 | 25.95 | 25.95 | 25.95 | 40 |
| 05 Jul 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 171 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 47 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | 16 |
| 27 Jun 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 40 |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 80 |
| 24 Jun 2024 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | 100 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 20 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 24 |
| 20 May 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 33 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 17 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 65 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 180 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 120 |
| 25 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 49 |
| 24 Apr 2024 | 26.60 | 26.60 | 26.25 | 26.25 | 26.25 | 140 |
| 23 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 21 |
| 22 Apr 2024 | 26.55 | 26.65 | 26.30 | 26.57 | 26.57 | 152 |
| 19 Apr 2024 | 26.65 | 26.65 | 26.56 | 26.65 | 26.65 | 424 |
| 19 Apr 2024 | 0.84 Dividend | |||||
| 18 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.06 | 18 |
| 17 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.77 | 32 |
| 16 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 25.82 | 25 |
| 15 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.45 | 99 |
| 12 Apr 2024 | 29.70 | 29.70 | 29.10 | 29.10 | 28.19 | 495 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.10 | 12 |
| 09 Apr 2024 | 28.80 | 28.80 | 28.55 | 28.60 | 27.71 | 82 |
| 08 Apr 2024 | 28.00 | 28.65 | 28.00 | 28.65 | 27.76 | 21 |
| 05 Apr 2024 | 28.50 | 28.55 | 28.10 | 28.30 | 27.42 | 211 |
| 04 Apr 2024 | 28.85 | 29.20 | 28.85 | 28.94 | 28.03 | 45 |
| 03 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.14 | 22 |
| 02 Apr 2024 | 28.80 | 29.00 | 28.80 | 28.86 | 27.96 | 273 |
| 28 Mar 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 28.09 | 277 |
| 27 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 26.89 | 115 |
| 26 Mar 2024 | 27.20 | 27.35 | 27.20 | 27.35 | 26.50 | 21 |
| 25 Mar 2024 | 27.20 | 27.20 | 27.05 | 27.05 | 26.21 | 127 |
| 22 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.72 | 8 |
| 21 Mar 2024 | 25.40 | 25.40 | 25.30 | 25.30 | 24.51 | 22 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 25.00 | 25.00 | 24.85 | 24.85 | 24.07 | 53 |
| 18 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.27 | 178 |
| 15 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.35 | 1 |
| 14 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.15 | 145 |
| 13 Mar 2024 | 24.70 | 24.70 | 24.20 | 24.70 | 23.93 | 72 |
| 12 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.73 | 131 |
| 11 Mar 2024 | 23.70 | 24.25 | 23.70 | 23.99 | 23.24 | 365 |
| 08 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.30 | 98 |
| 07 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.62 | 14 |
| 06 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.14 | 98 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.