CIE Automotive, S.A. (LON:0DZC)
London · Delayed Price · Currency is GBP · Price in EUR 25.90
+0.25 (0.97%)
At close: Aug 11, 2026
LON:0DZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 27.03 | 27.15 | 27.05 | 27.15 | 26.77 | 0.18% | - |
| Jun 24, 2026 | 27.38 | 27.45 | 26.85 | 27.10 | 26.72 | -1.28% | 291 |
| Jun 23, 2026 | 27.28 | 27.45 | 27.23 | 27.45 | 27.06 | -0.18% | 16,347 |
| Jun 22, 2026 | 27.68 | 27.80 | 27.45 | 27.50 | 27.11 | -0.54% | 140 |
| Jun 19, 2026 | 28.00 | 27.95 | 27.65 | 27.65 | 27.26 | -0.72% | 225 |
| Jun 18, 2026 | 28.40 | 28.25 | 27.75 | 27.85 | 27.46 | -0.89% | 2 |
| Jun 17, 2026 | 28.55 | 28.75 | 28.10 | 28.10 | 27.70 | -2.09% | 1 |
| Jun 16, 2026 | 29.18 | 28.95 | 28.65 | 28.70 | 28.30 | -0.35% | 4 |
| Jun 15, 2026 | 29.18 | 29.35 | 28.78 | 28.80 | 28.40 | 0.88% | 3,802 |
| Jun 12, 2026 | 27.93 | 28.55 | 27.65 | 28.55 | 28.15 | 2.15% | 1 |
| Jun 11, 2026 | 27.83 | 27.95 | 27.65 | 27.95 | 27.56 | 0.36% | 395 |
| Jun 10, 2026 | 28.05 | 28.15 | 27.85 | 27.85 | 27.46 | -1.42% | 73 |
| Jun 9, 2026 | 28.15 | 28.35 | 28.25 | 28.25 | 27.85 | 0.18% | 2,256 |
| Jun 8, 2026 | 28.95 | 28.65 | 28.15 | 28.20 | 27.80 | -2.08% | 13 |
| Jun 5, 2026 | 29.23 | 29.25 | 28.80 | 28.80 | 28.40 | - | 11 |
| Jun 4, 2026 | 29.28 | 29.45 | 28.80 | 28.80 | 28.40 | -2.21% | 207 |
| Jun 3, 2026 | 29.58 | 29.65 | 29.45 | 29.45 | 29.04 | -0.17% | 12 |