CIE Automotive, S.A. (LON:0DZC)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 26.45
+0.25 (0.95%)
At close: Nov 10, 2026
LON:0DZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 26.30 | 26.60 | 25.80 | 26.45 | 26.45 | 0.95% | 14,308 |
| Nov 9, 2026 | 25.93 | 26.20 | 25.75 | 26.20 | 26.20 | 1.95% | 43 |
| Nov 6, 2026 | 25.48 | 25.95 | 25.50 | 25.70 | 25.70 | 0.78% | 17,223 |
| Nov 5, 2026 | 25.78 | 25.95 | 25.50 | 25.50 | 25.50 | - | 407 |
| Nov 4, 2026 | 25.33 | 25.75 | 25.40 | 25.50 | 25.50 | -1.54% | 946 |
| Nov 3, 2026 | 25.28 | 25.95 | 25.25 | 25.90 | 25.90 | 0.97% | 13,629 |
| Nov 2, 2026 | 25.18 | 25.70 | 25.20 | 25.65 | 25.65 | 1.99% | 65 |
| Oct 30, 2026 | 25.08 | 25.15 | 25.00 | 25.15 | 25.15 | - | 5,035 |
| Oct 29, 2026 | 25.43 | 25.45 | 25.10 | 25.15 | 25.15 | -0.98% | 127 |
| Oct 28, 2026 | 25.33 | 25.65 | 25.05 | 25.40 | 25.40 | -0.78% | 149 |
| Oct 27, 2026 | 25.93 | 25.95 | 25.55 | 25.60 | 25.60 | -0.78% | 450 |
| Oct 26, 2026 | 25.43 | 25.85 | 25.45 | 25.80 | 25.80 | 1.78% | 4,555 |
| Oct 23, 2026 | 25.48 | 26.00 | 25.30 | 25.35 | 25.35 | -1.17% | 60 |
| Oct 22, 2026 | 26.15 | 26.10 | 25.65 | 25.65 | 25.65 | -2.47% | 33 |
| Oct 21, 2026 | 26.25 | 26.30 | 26.10 | 26.30 | 26.30 | -1.13% | 11,350 |
| Oct 20, 2026 | 25.58 | 26.60 | 25.60 | 26.60 | 26.60 | 3.50% | 186 |
| Oct 19, 2026 | 26.10 | 26.10 | 25.70 | 25.70 | 25.70 | -2.65% | 7,024 |
| Oct 16, 2026 | 25.58 | 26.45 | 25.70 | 26.40 | 26.40 | 3.94% | 4,627 |
| Oct 15, 2026 | 25.53 | 25.50 | 25.15 | 25.40 | 25.40 | -1.74% | 19,478 |
| Oct 14, 2026 | 25.43 | 25.85 | 25.60 | 25.85 | 25.85 | 1.37% | 12,168 |
| Oct 13, 2026 | 25.53 | 25.50 | 25.50 | 25.50 | 25.50 | 0.99% | 118 |
| Oct 12, 2026 | 25.53 | 26.00 | 25.25 | 25.25 | 25.25 | -1.17% | 25 |
| Oct 9, 2026 | 25.23 | 25.75 | 25.25 | 25.55 | 25.55 | 2.40% | 480 |
| Oct 8, 2026 | 25.88 | 25.70 | 24.95 | 24.95 | 24.95 | -4.95% | 13,335 |
| Oct 7, 2026 | 26.25 | 26.25 | 26.20 | 26.25 | 26.25 | -0.57% | - |
| Oct 6, 2026 | 26.45 | 26.40 | 26.40 | 26.40 | 26.40 | 0.96% | 1 |
| Oct 5, 2026 | 25.88 | 26.30 | 25.85 | 26.15 | 26.15 | 1.55% | 158 |
| Oct 2, 2026 | 25.68 | 25.90 | 25.60 | 25.75 | 25.75 | 0.78% | 10,643 |
| Oct 1, 2026 | 25.48 | 25.85 | 25.30 | 25.55 | 25.55 | -0.97% | 435 |
| Sep 30, 2026 | 25.73 | 25.85 | 25.70 | 25.80 | 25.80 | 0.19% | 191 |
| Sep 29, 2026 | 25.58 | 25.80 | 25.75 | 25.75 | 25.75 | 0.19% | - |
| Sep 28, 2026 | 25.68 | 25.85 | 25.60 | 25.70 | 25.70 | 0.78% | 16,716 |
| Sep 25, 2026 | 25.38 | 25.50 | 25.25 | 25.50 | 25.50 | - | 1 |
| Sep 24, 2026 | 25.53 | 25.70 | 25.50 | 25.50 | 25.50 | -0.58% | 5 |
| Sep 23, 2026 | 25.58 | 25.75 | 25.45 | 25.65 | 25.65 | -0.39% | 3,005 |
| Sep 22, 2026 | 25.63 | 25.90 | 25.50 | 25.75 | 25.75 | 0.19% | 289 |
| Sep 21, 2026 | 25.48 | 25.95 | 25.35 | 25.70 | 25.70 | 1.38% | 77 |
| Sep 18, 2026 | 26.05 | 25.85 | 25.35 | 25.35 | 25.35 | -3.43% | 122 |
| Sep 17, 2026 | 25.48 | 26.25 | 25.95 | 26.25 | 26.25 | 2.94% | 1,229 |
| Sep 16, 2026 | 25.23 | 25.50 | 24.80 | 25.50 | 25.50 | - | 11,169 |
| Sep 15, 2026 | 25.48 | 26.00 | 25.40 | 25.50 | 25.50 | 0.20% | 1,327 |
| Sep 14, 2026 | 25.53 | 25.45 | 25.45 | 25.45 | 25.45 | - | 615 |
| Sep 11, 2026 | 25.48 | 25.55 | 25.45 | 25.45 | 25.45 | -0.97% | 9,152 |
| Sep 10, 2026 | 25.28 | 25.70 | 25.20 | 25.70 | 25.70 | 1.58% | 6 |
| Sep 9, 2026 | 25.28 | 25.30 | 25.10 | 25.30 | 25.30 | -0.59% | 3 |
| Sep 8, 2026 | 25.28 | 25.45 | 25.20 | 25.45 | 25.45 | 0.20% | 65 |
| Sep 7, 2026 | 25.53 | 26.00 | 25.40 | 25.40 | 25.40 | -0.97% | 182 |
| Sep 4, 2026 | 25.68 | 25.70 | 25.65 | 25.65 | 25.65 | -0.39% | 1 |
| Sep 3, 2026 | 25.28 | 25.75 | 25.35 | 25.75 | 25.75 | 1.78% | 134 |
| Sep 2, 2026 | 25.13 | 25.30 | 24.90 | 25.30 | 25.30 | - | 50 |