CIE Automotive, S.A. (LON:0DZC)
London · Delayed Price · Currency is GBP · Price in EUR 25.68
+0.38 (1.48%)
At close: Sep 3, 2026
LON:0DZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 25.35 | 25.75 | 25.35 | 25.68 | 25.68 | 1.48% | 135 |
| 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 |
| Jul 16, 2026 | 26.40 | 26.20 | 26.00 | 26.05 | 26.05 | 0.19% | 106 |
| Jul 15, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -0.19% | 1 |
| Jul 14, 2026 | 25.93 | 26.25 | 26.05 | 26.05 | 26.05 | -1.14% | 1 |
| Jul 13, 2026 | 25.68 | 26.35 | 25.95 | 26.35 | 26.35 | - | 307 |
| Jul 10, 2026 | 26.45 | 26.65 | 26.25 | 26.35 | 26.35 | 0.38% | 11,834 |
| Jul 9, 2026 | 26.50 | 26.70 | 26.25 | 26.25 | 26.25 | -0.94% | 2,017 |
| Jul 8, 2026 | 26.90 | 26.85 | 26.25 | 26.50 | 26.50 | -1.49% | 122,811 |
| Jul 7, 2026 | 27.03 | 27.30 | 26.90 | 26.90 | 26.90 | -0.37% | 4,819 |
| Jul 6, 2026 | 27.18 | 27.55 | 27.00 | 27.00 | 27.00 | -0.18% | 5 |
| Jul 3, 2026 | 26.20 | 27.15 | 26.70 | 27.05 | 27.05 | 1.24% | 8 |
| Jul 2, 2026 | 26.80 | 27.15 | 26.80 | 27.10 | 26.72 | 0.93% | 2,236 |
| Jul 1, 2026 | 27.13 | 26.85 | 26.55 | 26.85 | 26.47 | 0.75% | 600,049 |
| Jun 30, 2026 | 26.20 | 26.65 | 26.15 | 26.65 | 26.28 | 1.72% | 21,913 |
| Jun 29, 2026 | 26.50 | 26.60 | 26.20 | 26.20 | 25.83 | -0.76% | 13 |
| Jun 26, 2026 | 26.90 | 27.00 | 26.40 | 26.40 | 26.03 | -2.76% | 1,801 |