Bijou Brigitte modische Accessoires Aktiengesellschaft (LON:0N2Q)
London · Delayed Price · Currency is GBP · Price in EUR 47.40
+0.20 (0.42%)
Sep 4, 2026, 10:30 AM GMT
LON:0N2Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 46.90 | 47.20 | 46.90 | 47.20 | - | 0.43% | - |
| Sep 2, 2026 | 47.10 | 47.90 | 47.00 | 47.00 | 47.00 | -0.42% | 4 |
| Sep 1, 2026 | 47.90 | 47.90 | 47.20 | 47.20 | 47.20 | 2.16% | 1 |
| Aug 31, 2026 | 47.70 | 47.70 | 46.20 | 46.20 | 46.20 | -2.74% | 2 |
| Aug 28, 2026 | 47.80 | 47.80 | 47.50 | 47.50 | 47.50 | -1.86% | 1 |
| Aug 27, 2026 | 46.40 | 48.50 | 46.40 | 48.40 | 48.40 | 1.04% | 2 |
| Aug 26, 2026 | 46.80 | 47.90 | 46.80 | 47.90 | 47.90 | 4.13% | 72 |
| Aug 25, 2026 | 45.60 | 46.00 | 45.00 | 46.00 | 46.00 | 1.10% | 153 |
| Aug 24, 2026 | 46.40 | 46.40 | 45.10 | 45.50 | 45.50 | -2.57% | 525 |
| Aug 21, 2026 | 47.00 | 47.00 | 46.30 | 46.70 | 46.70 | 0.86% | 1 |
| Aug 20, 2026 | 46.90 | 46.90 | 46.30 | 46.30 | 46.30 | -0.22% | - |
| Aug 19, 2026 | 46.60 | 46.90 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Aug 18, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -0.43% | 7 |
| Aug 17, 2026 | 47.80 | 48.00 | 46.80 | 46.80 | 46.80 | -1.89% | 1 |
| Aug 14, 2026 | 47.90 | 47.90 | 47.40 | 47.70 | 47.70 | -0.62% | 1 |
| Aug 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.62% | - |
| Aug 12, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.42% | - |
| Aug 11, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | - |
| Aug 10, 2026 | 48.30 | 48.30 | 48.00 | 48.10 | 48.10 | 0.84% | 12 |
| Aug 7, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.42% | - |
| Aug 6, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.05% | - |
| Aug 5, 2026 | 47.90 | 47.90 | 47.20 | 47.40 | 47.40 | -0.63% | 49 |
| Aug 4, 2026 | 47.80 | 47.80 | 47.10 | 47.70 | 47.70 | -0.83% | 2 |
| Aug 3, 2026 | 47.70 | 48.10 | 47.70 | 48.10 | 48.10 | 0.42% | 1 |
| Jul 31, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | -0.42% | 1 |
| Jul 30, 2026 | 47.90 | 48.50 | 47.90 | 48.10 | 48.10 | 0.63% | 2 |
| Jul 29, 2026 | 48.00 | 48.30 | 47.80 | 47.80 | 47.80 | -0.21% | 26 |
| Jul 28, 2026 | 48.00 | 48.30 | 47.30 | 47.90 | 47.90 | 0.84% | 47 |
| Jul 27, 2026 | 47.93 | 48.10 | 47.30 | 47.50 | 47.50 | 0.64% | 38 |
| Jul 24, 2026 | 47.50 | 47.50 | 46.60 | 47.20 | 47.20 | - | 3 |
| Jul 23, 2026 | 47.10 | 47.40 | 47.10 | 47.20 | 47.20 | -1.05% | 1 |
| Jul 22, 2026 | 46.60 | 47.90 | 46.60 | 47.70 | 47.70 | 0.63% | 13 |
| Jul 21, 2026 | 47.30 | 47.50 | 46.80 | 47.40 | 47.40 | 0.42% | 2 |
| 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 |