BASSAC Société anonyme (LON:0NEL)
London · Delayed Price · Currency is GBP · Price in EUR 52.80
-0.40 (-0.75%)
At close: Sep 12, 2025
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.38% | 12 |
| May 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 10 |
| May 28, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | 0.69% | 65 |
| May 26, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.37% | 1 |
| May 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.00 | -1.67% | 20 |
| May 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.98 | 2.04% | 91 |
| May 14, 2025 | 61.20 | 61.20 | 58.80 | 58.80 | 57.80 | -3.29% | 16 |
| May 13, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 59.77 | -1.30% | 1 |
| May 12, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 60.56 | -0.65% | 30 |
| May 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.95 | 1.64% | 10 |
| May 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.97 | -1.29% | 48 |
| Apr 30, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 60.75 | -0.64% | 12 |
| Apr 29, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 61.15 | 3.32% | 25 |
| Apr 11, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 59.18 | 6.74% | 1 |
| Apr 8, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 55.44 | 6.82% | 34 |
| Apr 7, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.91 | -6.20% | 27 |
| Apr 4, 2025 | 58.60 | 58.60 | 56.29 | 56.29 | 55.34 | -6.50% | 38 |
| Apr 2, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 59.18 | 1.01% | 61 |
| Mar 28, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 58.59 | -1.32% | - |
| Mar 26, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 59.38 | 2.37% | 3 |
| Mar 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.00 | -0.34% | 26 |