CIE Automotive, S.A. (LON:0DZC)
London · Delayed Price · Currency is GBP · Price in EUR 25.50
0.00 (0.00%)
At close: Sep 25, 2026
LON:0DZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 25.23 | 25.50 | 25.20 | 25.30 | 25.30 | -1.17% | 1,051 |
| Aug 31, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | -0.49% | 2 |
| Aug 28, 2026 | 25.58 | 25.70 | 25.60 | 25.73 | 25.73 | 1.08% | 48,981 |
| Aug 27, 2026 | 25.58 | 25.70 | 25.30 | 25.45 | 25.45 | -0.78% | 105 |
| Aug 26, 2026 | 25.73 | 25.75 | 25.65 | 25.65 | 25.65 | -0.39% | 53 |
| Aug 25, 2026 | 25.93 | 25.95 | 25.70 | 25.75 | 25.75 | -0.77% | 5 |
| Aug 24, 2026 | 26.00 | 26.10 | 25.95 | 25.95 | 25.95 | -0.57% | 2 |
| Aug 21, 2026 | 26.25 | 26.10 | 26.05 | 26.10 | 26.10 | 0.97% | 222 |
| Aug 20, 2026 | 25.63 | 26.05 | 25.80 | 25.85 | 25.85 | - | 1,888 |
| Aug 19, 2026 | 25.83 | 25.90 | 25.70 | 25.85 | 25.85 | -0.19% | 2,560 |
| Aug 18, 2026 | 26.25 | 26.00 | 25.90 | 25.90 | 25.90 | - | 19 |
| Aug 17, 2026 | 26.40 | 26.75 | 25.90 | 25.90 | 25.90 | -1.15% | 48 |
| Aug 14, 2026 | 26.00 | 26.20 | 25.90 | 26.20 | 26.20 | 1.75% | 5 |
| Aug 13, 2026 | 26.30 | 25.75 | 25.60 | 25.75 | 25.75 | 0.19% | - |
| Aug 12, 2026 | 26.00 | 25.80 | 25.70 | 25.70 | 25.70 | -0.77% | 3,649 |
| Aug 11, 2026 | 26.30 | 25.90 | 25.15 | 25.90 | 25.90 | 0.97% | 10,009 |
| Aug 10, 2026 | 25.93 | 26.55 | 25.55 | 25.65 | 25.65 | -0.77% | 5,690 |
| Aug 7, 2026 | 26.30 | 26.10 | 25.70 | 25.85 | 25.85 | -0.58% | 39 |
| Aug 6, 2026 | 25.93 | 26.20 | 25.95 | 26.00 | 26.00 | -0.57% | 220 |
| Aug 5, 2026 | 26.20 | 26.30 | 26.05 | 26.15 | 26.15 | 0.38% | 122,235 |
| Aug 4, 2026 | 26.10 | 26.50 | 26.05 | 26.05 | 26.05 | -2.98% | 135 |
| Aug 3, 2026 | 26.65 | 26.85 | 26.70 | 26.85 | 26.85 | 0.75% | 5,894 |
| Jul 31, 2026 | 26.10 | 26.65 | 26.50 | 26.65 | 26.65 | -0.19% | 7,445 |
| Jul 30, 2026 | 26.55 | 26.70 | 26.65 | 26.70 | 26.70 | 2.10% | 66 |
| Jul 29, 2026 | 26.30 | 26.25 | 26.15 | 26.15 | 26.15 | -0.19% | 18,684 |
| Jul 28, 2026 | 26.05 | 26.20 | 25.95 | 26.20 | 26.20 | 1.75% | 7,080 |
| Jul 27, 2026 | 26.15 | 26.10 | 25.75 | 25.75 | 25.75 | -4.28% | 86,955 |
| Jul 24, 2026 | 25.73 | 26.90 | 25.75 | 26.90 | 26.90 | 4.26% | 9,412 |
| Jul 23, 2026 | 26.30 | 26.15 | 25.80 | 25.80 | 25.80 | -0.96% | 1,550 |
| Jul 22, 2026 | 25.88 | 26.05 | 25.85 | 26.05 | 26.05 | 1.56% | 587 |
| Jul 21, 2026 | 25.58 | 25.70 | 25.50 | 25.65 | 25.65 | 0.39% | 258 |
| Jul 20, 2026 | 26.20 | 25.80 | 25.45 | 25.55 | 25.55 | -1.35% | 3,023 |
| Jul 17, 2026 | 25.83 | 26.05 | 25.80 | 25.90 | 25.90 | -0.58% | 1,985 |