Bijou Brigitte modische Accessoires Aktiengesellschaft (LON:0N2Q)
London · Delayed Price · Currency is GBP · Price in EUR 44.00
+0.90 (2.09%)
Mar 30, 2026, 8:03 AM GMT
LON:0N2Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.60 | 44.60 | 43.10 | 43.10 | 43.10 | -3.15% | 13 |
| Mar 26, 2026 | 45.10 | 45.10 | 44.40 | 44.50 | 44.50 | -2.20% | 3 |
| Mar 25, 2026 | 43.00 | 45.50 | 43.00 | 45.50 | 45.50 | 7.57% | 13 |
| Mar 24, 2026 | 43.60 | 43.60 | 42.30 | 42.30 | 42.30 | -1.40% | 171 |
| Mar 23, 2026 | 44.20 | 44.20 | 41.80 | 42.90 | 42.90 | 0.23% | 2 |
| Mar 20, 2026 | 43.70 | 43.70 | 42.80 | 42.80 | 42.80 | -1.61% | 1 |
| Mar 19, 2026 | 43.70 | 43.90 | 43.10 | 43.50 | 43.50 | -1.36% | 20 |
| Mar 18, 2026 | 43.90 | 44.10 | 43.90 | 44.10 | 44.10 | - | - |
| Mar 17, 2026 | 43.50 | 44.10 | 43.50 | 44.10 | 44.10 | 0.23% | 1 |
| Mar 16, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 1.62% | - |
| Mar 13, 2026 | 43.60 | 43.60 | 43.30 | 43.30 | 43.30 | -0.69% | - |
| Mar 12, 2026 | 43.00 | 43.90 | 43.00 | 43.60 | 43.60 | 0.46% | 1 |
| Mar 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.23% | - |
| Mar 10, 2026 | 43.30 | 43.50 | 43.30 | 43.50 | 43.50 | 0.23% | 85 |
| Mar 9, 2026 | 43.50 | 43.80 | 42.90 | 43.40 | 43.40 | -1.81% | - |
| Mar 6, 2026 | 44.80 | 44.80 | 42.20 | 44.20 | 44.20 | -1.78% | 51 |
| Mar 5, 2026 | 46.50 | 46.50 | 45.00 | 45.00 | 45.00 | 2.27% | 4 |
| Mar 4, 2026 | 42.20 | 44.00 | 42.20 | 44.00 | 44.00 | 4.02% | 300 |
| Mar 3, 2026 | 42.60 | 42.60 | 42.30 | 42.30 | 42.30 | -7.24% | 75 |
| Mar 2, 2026 | 46.00 | 46.00 | 45.50 | 45.60 | 45.60 | 0.55% | 597 |
| Feb 26, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -2.68% | 104 |
| Feb 25, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | 1.53% | - |
| Feb 24, 2026 | 46.50 | 46.50 | 45.90 | 45.90 | 45.90 | -0.22% | 2 |
| Feb 23, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 0.44% | - |
| Feb 20, 2026 | 45.90 | 45.90 | 45.80 | 45.80 | 45.80 | 0.68% | 2 |
| Feb 19, 2026 | 45.40 | 45.49 | 45.40 | 45.49 | 45.49 | 0.86% | 265 |
| Feb 18, 2026 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 1.81% | 45 |
| Feb 16, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.23% | - |
| Feb 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 500 |
| Feb 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Feb 11, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 0.91% | 17 |
| Feb 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Feb 6, 2026 | 44.90 | 44.90 | 44.20 | 44.20 | 44.20 | -0.90% | 26 |
| Feb 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.13% | - |
| Feb 4, 2026 | 45.00 | 45.00 | 44.10 | 44.10 | 44.10 | -0.90% | - |
| Feb 3, 2026 | 45.00 | 45.50 | 44.50 | 44.50 | 44.50 | 1.14% | 28 |
| Jan 30, 2026 | 45.40 | 45.50 | 44.00 | 44.00 | 44.00 | -3.08% | 3 |
| Jan 29, 2026 | 44.10 | 45.40 | 44.10 | 45.40 | 45.40 | 2.25% | 27 |
| Jan 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.54% | - |
| Jan 26, 2026 | 43.90 | 44.80 | 43.30 | 43.30 | 43.30 | -3.13% | 100 |
| Jan 23, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 2.41% | - |
| Jan 22, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.58% | 1 |
| Jan 21, 2026 | 42.70 | 43.40 | 42.60 | 43.40 | 43.40 | 1.64% | 102 |
| Jan 20, 2026 | 43.20 | 43.20 | 42.70 | 42.70 | 42.70 | -2.29% | 33 |
| Jan 19, 2026 | 44.00 | 44.10 | 43.00 | 43.70 | 43.70 | -1.35% | 76 |
| Jan 15, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.23% | - |
| Jan 14, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.14% | - |
| Jan 12, 2026 | 42.20 | 43.70 | 42.00 | 43.70 | 43.70 | 3.31% | 3 |
| Jan 9, 2026 | 41.90 | 42.30 | 41.90 | 42.30 | 42.30 | 2.17% | 6 |
| Jan 8, 2026 | 41.90 | 41.90 | 40.90 | 41.40 | 41.40 | -0.48% | 12 |