Bijou Brigitte modische Accessoires Aktiengesellschaft (LON:0N2Q)
London · Delayed Price · Currency is GBP · Price in EUR 47.20
+0.40 (0.85%)
Jul 20, 2026, 3:11 PM GMT
LON:0N2Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 47.30 | 47.30 | 46.90 | 47.20 | 47.20 | 0.85% | 108 |
| Jul 17, 2026 | 46.60 | 46.80 | 46.50 | 46.80 | 46.80 | -0.21% | 4 |
| Jul 16, 2026 | 46.70 | 46.90 | 46.50 | 46.90 | 46.90 | 0.43% | - |
| Jul 15, 2026 | 46.40 | 46.80 | 46.20 | 46.70 | 46.70 | -0.21% | 5 |
| Jul 14, 2026 | 47.10 | 47.10 | 46.40 | 46.80 | 46.80 | 0.65% | 7 |
| Jul 13, 2026 | 46.40 | 46.70 | 46.40 | 46.50 | 46.50 | -0.64% | - |
| Jul 10, 2026 | 45.80 | 46.80 | 44.10 | 46.80 | 46.80 | 2.86% | 62 |
| Jul 9, 2026 | 45.80 | 46.00 | 45.50 | 45.50 | 45.50 | 2.48% | 39 |
| Jul 8, 2026 | 45.50 | 45.90 | 44.30 | 44.40 | 44.40 | -3.48% | 23 |
| Jul 7, 2026 | 46.40 | 46.90 | 46.00 | 46.00 | 46.00 | -0.28% | 18 |
| Jul 6, 2026 | 45.50 | 46.40 | 44.80 | 46.13 | 46.13 | 0.28% | 1,360 |
| Jul 3, 2026 | 46.00 | 46.00 | 44.98 | 46.00 | 46.00 | 0.44% | 2,398 |
| Jul 2, 2026 | 45.80 | 46.20 | 45.50 | 45.80 | 45.80 | -0.87% | 2 |
| Jul 1, 2026 | 46.80 | 46.80 | 45.80 | 46.20 | 46.20 | 0.65% | 8 |
| Jun 30, 2026 | 46.50 | 46.50 | 45.90 | 45.90 | 45.90 | -1.92% | 81 |
| Jun 29, 2026 | 46.40 | 47.30 | 45.40 | 46.80 | 46.80 | 1.74% | 53 |
| Jun 26, 2026 | 45.70 | 46.00 | 45.00 | 46.00 | 46.00 | 0.22% | 5 |
| Jun 25, 2026 | 45.60 | 46.60 | 45.60 | 45.90 | 45.90 | 2.00% | 11 |
| Jun 24, 2026 | 46.20 | 46.70 | 44.80 | 45.00 | 45.00 | -3.02% | 32 |
| Jun 23, 2026 | 53.00 | 53.20 | 52.20 | 52.40 | 46.40 | 1.95% | 23 |
| Jun 22, 2026 | 54.00 | 54.00 | 51.40 | 51.40 | 45.51 | -4.46% | 11 |
| Jun 19, 2026 | 53.40 | 53.80 | 53.20 | 53.80 | 47.64 | 1.51% | 153 |
| Jun 18, 2026 | 53.80 | 53.80 | 52.40 | 53.00 | 46.93 | -1.49% | 962 |
| Jun 17, 2026 | 54.00 | 54.00 | 53.80 | 53.80 | 47.64 | -1.82% | 349 |
| Jun 16, 2026 | 54.40 | 54.80 | 54.40 | 54.80 | 48.53 | -0.36% | 4 |
| Jun 15, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 48.70 | 0.73% | 2 |
| Jun 12, 2026 | 55.00 | 55.00 | 54.00 | 54.60 | 48.35 | -0.36% | 6 |
| Jun 11, 2026 | 55.00 | 55.00 | 54.60 | 54.80 | 48.53 | 1.11% | 91 |
| Jun 10, 2026 | 54.80 | 54.80 | 54.20 | 54.20 | 47.99 | 0.37% | 1 |
| Jun 9, 2026 | 54.60 | 54.60 | 54.00 | 54.00 | 47.82 | -2.17% | 36 |
| Jun 8, 2026 | 55.00 | 55.40 | 54.40 | 55.20 | 48.88 | 1.10% | 12 |
| Jun 5, 2026 | 54.00 | 54.60 | 54.00 | 54.60 | 48.35 | 2.63% | 1 |
| Jun 4, 2026 | 55.80 | 55.80 | 53.20 | 53.20 | 47.11 | -3.62% | 47 |
| Jun 3, 2026 | 54.20 | 55.40 | 54.20 | 55.20 | 48.88 | 0.73% | 15 |
| Jun 2, 2026 | 55.40 | 55.80 | 54.80 | 54.80 | 48.53 | 3.01% | 2 |
| Jun 1, 2026 | 55.00 | 56.00 | 53.20 | 53.20 | 47.11 | -2.92% | 546 |
| May 29, 2026 | 54.60 | 54.80 | 54.20 | 54.80 | 48.53 | 0.37% | 157 |
| May 28, 2026 | 54.00 | 54.80 | 53.80 | 54.60 | 48.35 | 1.87% | 204 |
| May 27, 2026 | 53.40 | 54.00 | 53.40 | 53.60 | 47.46 | 0.37% | 9 |
| May 26, 2026 | 53.20 | 53.40 | 53.00 | 53.40 | 47.29 | 0.38% | 2 |
| May 25, 2026 | 52.80 | 53.40 | 52.80 | 53.20 | 47.11 | 1.53% | - |
| May 22, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 46.40 | -1.50% | 1 |
| May 21, 2026 | 53.00 | 53.20 | 52.80 | 53.20 | 47.11 | 0.38% | 5 |
| May 20, 2026 | 53.20 | 53.20 | 52.20 | 53.00 | 46.93 | 0.38% | 12 |
| May 19, 2026 | 52.60 | 53.20 | 52.60 | 52.80 | 46.75 | -0.75% | 3 |
| May 18, 2026 | 52.00 | 53.20 | 52.00 | 53.20 | 47.11 | 0.38% | 19 |
| May 15, 2026 | 52.00 | 53.40 | 52.00 | 53.00 | 46.93 | 1.92% | 3 |
| May 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 46.05 | 0.78% | - |
| May 13, 2026 | 52.00 | 52.00 | 51.00 | 51.60 | 45.69 | 0.78% | 10 |
| May 12, 2026 | 52.20 | 52.60 | 51.20 | 51.20 | 45.34 | 1.60% | 5 |