Bijou Brigitte modische Accessoires Aktiengesellschaft (LON:0N2Q)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 46.30
-0.40 (-0.86%)
Nov 10, 2026, 4:00 PM GMT
LON:0N2Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 47.00 | 47.00 | 46.30 | 46.30 | 46.30 | -0.86% | 9 |
| Nov 9, 2026 | 46.00 | 49.70 | 46.00 | 46.70 | 46.70 | -0.43% | 123 |
| Nov 6, 2026 | 45.30 | 46.90 | 44.10 | 46.90 | 46.90 | 4.22% | 23 |
| Nov 5, 2026 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 0.90% | 6 |
| Nov 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.68% | 2 |
| Nov 3, 2026 | 43.90 | 44.30 | 43.90 | 44.30 | 44.30 | 0.91% | - |
| Nov 2, 2026 | 44.70 | 44.70 | 43.70 | 43.90 | 43.90 | 0.69% | 1 |
| Oct 30, 2026 | 44.30 | 44.30 | 43.60 | 43.60 | 43.60 | -1.58% | 4 |
| Oct 29, 2026 | 46.10 | 46.10 | 44.10 | 44.30 | 44.30 | 0.68% | 56 |
| Oct 28, 2026 | 44.30 | 44.30 | 44.00 | 44.00 | 44.00 | - | 169 |
| Oct 27, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -0.23% | 4 |
| Oct 26, 2026 | 44.30 | 44.80 | 44.10 | 44.10 | 44.10 | -3.29% | 1 |
| Oct 23, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.66% | - |
| Oct 22, 2026 | 46.10 | 46.10 | 45.30 | 45.30 | 45.30 | -0.88% | - |
| Oct 21, 2026 | 45.20 | 45.70 | 45.20 | 45.70 | 45.70 | 0.22% | 5 |
| Oct 20, 2026 | 44.50 | 45.60 | 44.50 | 45.60 | 45.60 | 1.33% | 2 |
| Oct 19, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -1.75% | 3 |
| Oct 16, 2026 | 45.50 | 45.90 | 44.90 | 45.80 | 45.80 | 1.55% | 4 |
| Oct 15, 2026 | 45.00 | 45.20 | 45.00 | 45.10 | 45.10 | 3.44% | 4 |
| Oct 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | 1 |
| Oct 13, 2026 | 44.80 | 44.80 | 43.80 | 43.80 | 43.80 | -2.23% | 3 |
| Oct 12, 2026 | 44.60 | 45.10 | 41.90 | 44.80 | 44.80 | 0.90% | 199 |
| Oct 9, 2026 | 43.80 | 44.60 | 43.10 | 44.40 | 44.40 | 2.07% | 430 |
| Oct 8, 2026 | 43.50 | 43.50 | 42.90 | 43.50 | 43.50 | -0.68% | 11 |
| Oct 7, 2026 | 45.40 | 45.40 | 43.80 | 43.80 | 43.80 | -0.90% | 6 |
| Oct 6, 2026 | 42.80 | 44.30 | 42.80 | 44.20 | 44.20 | 1.61% | 239 |
| Oct 5, 2026 | 45.80 | 45.80 | 43.20 | 43.50 | 43.50 | - | 19 |
| Oct 2, 2026 | 45.00 | 45.00 | 43.40 | 43.50 | 43.50 | -3.97% | 23 |
| Oct 1, 2026 | 45.50 | 45.90 | 45.30 | 45.30 | 45.30 | -0.66% | 371 |
| Sep 30, 2026 | 45.30 | 45.60 | 45.20 | 45.60 | 45.60 | 0.22% | 155 |
| Sep 29, 2026 | 46.50 | 46.80 | 45.50 | 45.50 | 45.50 | -1.73% | 33 |
| Sep 28, 2026 | 47.00 | 47.00 | 46.00 | 46.30 | 46.30 | - | 1 |
| Sep 25, 2026 | 47.00 | 47.00 | 46.30 | 46.30 | 46.30 | -1.07% | 2 |
| Sep 24, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | -0.43% | 1 |
| Sep 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 22, 2026 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 0.86% | - |
| Sep 21, 2026 | 46.50 | 46.60 | 46.00 | 46.60 | 46.60 | 0.87% | 2 |
| Sep 18, 2026 | 46.40 | 46.40 | 46.00 | 46.20 | 46.20 | -1.28% | 29 |
| Sep 17, 2026 | 47.70 | 47.70 | 46.60 | 46.80 | 46.80 | -2.50% | 1 |
| Sep 16, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 0.84% | 1 |
| Sep 15, 2026 | 47.20 | 47.70 | 47.20 | 47.60 | 47.60 | 2.59% | 487 |
| Sep 14, 2026 | 46.70 | 46.70 | 46.10 | 46.40 | 46.40 | -2.11% | 9 |
| Sep 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% | 1 |
| Sep 10, 2026 | 47.90 | 47.90 | 46.60 | 47.30 | 47.30 | 0.42% | 1 |
| Sep 9, 2026 | 46.20 | 47.70 | 46.20 | 47.10 | 47.10 | 0.64% | 2 |
| Sep 8, 2026 | 46.80 | 47.00 | 46.50 | 46.80 | 46.80 | -1.06% | 38 |
| Sep 7, 2026 | 47.20 | 47.40 | 46.60 | 47.30 | 47.30 | -0.21% | 6 |
| Sep 4, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | 0.42% | 119 |
| Sep 3, 2026 | 46.90 | 47.20 | 46.90 | 47.20 | 47.20 | 0.43% | - |
| Sep 2, 2026 | 47.10 | 47.90 | 47.00 | 47.00 | 47.00 | -0.42% | 4 |