BASSAC Société anonyme (LON:0NEL)
London · Delayed Price · Currency is GBP · Price in EUR 48.20
-1.80 (-3.60%)
At close: Oct 31, 2025
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | 13 |
| Nov 6, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | 44 |
| Oct 31, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | 4 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 2 |
| Oct 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.20% | 2 |
| Oct 22, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.01% | 1 |
| Oct 20, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.35% | 1 |
| Oct 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.10% | 18 |
| Oct 9, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.95% | 1 |
| Oct 7, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | 4 |
| Oct 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | 4 |
| Oct 3, 2025 | 48.70 | 48.70 | 48.20 | 48.20 | 48.20 | 1.47% | 3 |
| Oct 2, 2025 | 47.20 | 47.50 | 47.20 | 47.50 | 47.50 | -0.84% | 21 |
| Oct 1, 2025 | 47.20 | 48.50 | 45.00 | 47.90 | 47.90 | -0.21% | 406 |
| Sep 30, 2025 | 49.85 | 49.90 | 47.30 | 48.00 | 48.00 | -5.14% | 20 |
| Sep 29, 2025 | 51.80 | 51.80 | 50.00 | 50.60 | 50.60 | -0.59% | 87 |
| Sep 26, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.49% | 9 |
| Sep 25, 2025 | 53.00 | 53.20 | 52.20 | 52.20 | 52.20 | 0.77% | 5 |
| Sep 24, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.17% | 45 |
| Sep 23, 2025 | 51.60 | 51.60 | 51.20 | 51.20 | 51.20 | -1.16% | 70 |
| Sep 19, 2025 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | -2.26% | 30 |
| Sep 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.75% | 5 |
| Sep 16, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.14% | 5 |
| Sep 12, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | 1 |
| Sep 11, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | 5 |
| Sep 5, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -1.12% | 3 |
| Sep 4, 2025 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | -3.60% | 129 |
| Sep 2, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -4.14% | 1 |
| Aug 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Aug 22, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Aug 8, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.34% | 1 |
| Aug 5, 2025 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | -0.34% | 1 |
| Aug 4, 2025 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | 0.52% | 78 |
| Aug 1, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -3.50% | 20 |
| Jul 29, 2025 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | - | 55 |
| Jul 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.01% | 3 |
| Jul 24, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | 16 |
| Jul 21, 2025 | 59.60 | 59.60 | 59.40 | 59.40 | 59.40 | 0.34% | 11 |
| Jul 18, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | 1 |
| Jul 16, 2025 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | 0.34% | 14 |
| Jul 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.34% | 10 |
| Jul 3, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.00% | 10 |
| Jun 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.01% | - |
| Jun 27, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 5.32% | 82 |
| Jun 20, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.70% | 20 |
| Jun 17, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | 2 |
| Jun 16, 2025 | 57.60 | 57.60 | 57.00 | 57.00 | 57.00 | -2.73% | 25 |
| Jun 13, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.17% | 144 |
| Jun 12, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -1.51% | 20 |
| Jun 10, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.36% | 6 |