Bijou Brigitte modische Accessoires Aktiengesellschaft (LON:0N2Q)
London · Delayed Price · Currency is GBP · Price in EUR 46.00
+0.10 (0.22%)
Jun 26, 2026, 4:16 PM GMT
LON:0N2Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 50.00 | 51.00 | 50.00 | 50.39 | 44.62 | 0.78% | 5,074 |
| May 8, 2026 | 50.60 | 50.60 | 49.50 | 50.00 | 44.27 | -0.40% | 2,173 |
| May 7, 2026 | 50.20 | 50.20 | 49.67 | 50.20 | 44.45 | - | 269 |
| May 6, 2026 | 49.70 | 50.20 | 48.70 | 50.20 | 44.45 | 1.21% | 1,336 |
| May 5, 2026 | 49.20 | 49.80 | 49.20 | 49.60 | 43.92 | - | 3 |
| May 4, 2026 | 49.60 | 50.00 | 49.60 | 49.60 | 43.92 | 1.02% | 3 |
| Apr 30, 2026 | 49.50 | 50.00 | 49.10 | 49.10 | 43.48 | -0.61% | 1 |
| Apr 29, 2026 | 49.50 | 49.50 | 49.40 | 49.40 | 43.74 | 0.20% | 1 |
| Apr 28, 2026 | 49.80 | 50.02 | 48.90 | 49.30 | 43.65 | -1.40% | 1,599 |
| Apr 27, 2026 | 50.60 | 51.40 | 50.00 | 50.00 | 44.27 | -1.19% | 11,546 |
| Apr 24, 2026 | 50.80 | 51.80 | 50.60 | 50.60 | 44.81 | - | 3 |
| Apr 23, 2026 | 50.00 | 51.00 | 49.80 | 50.60 | 44.81 | 1.20% | 14,779 |
| Apr 22, 2026 | 49.80 | 50.00 | 49.30 | 50.00 | 44.27 | - | 994 |
| Apr 21, 2026 | 50.80 | 50.80 | 49.10 | 50.00 | 44.27 | -0.39% | 1,758 |
| Apr 20, 2026 | 51.00 | 51.00 | 49.80 | 50.19 | 44.45 | 0.99% | 5,518 |
| Apr 17, 2026 | 50.00 | 51.40 | 49.70 | 49.70 | 44.01 | -1.39% | 1 |