BASSAC Société anonyme (LON:0NEL)
London · Delayed Price · Currency is GBP · Price in EUR 47.30
+2.50 (5.58%)
At close: Mar 25, 2026
LON:0NEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 5.58% | 21 |
| Mar 24, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 1.13% | 6 |
| Mar 23, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.56% | 1 |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.70% | 10 |
| Mar 18, 2026 | 46.15 | 46.25 | 46.15 | 46.25 | 46.25 | -0.32% | 168 |
| Mar 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.07% | 1 |
| Mar 16, 2026 | 47.05 | 47.05 | 46.90 | 46.90 | 46.90 | -1.05% | 127 |
| Mar 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.05% | 15 |
| Mar 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.20% | 5 |
| Mar 4, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -6.63% | 1 |
| Feb 27, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.76% | 3 |
| Feb 26, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.50% | 3 |
| Feb 23, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.14% | 200 |
| Feb 19, 2026 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 0.77% | 48 |
| Feb 18, 2026 | 51.20 | 52.20 | 51.20 | 52.20 | 52.20 | 3.98% | 48 |
| Feb 17, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.18% | 41 |
| Feb 16, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.59% | 3 |
| Feb 13, 2026 | 51.60 | 51.60 | 51.00 | 51.10 | 51.10 | -0.20% | 10 |
| Feb 12, 2026 | 52.00 | 52.00 | 51.20 | 51.20 | 51.20 | -0.58% | 9 |
| Feb 11, 2026 | 51.80 | 51.90 | 51.40 | 51.50 | 51.50 | -0.96% | 161 |
| Feb 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1 |
| Feb 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.78% | 44 |
| Feb 6, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 9 |
| Feb 5, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.39% | 80 |
| Feb 4, 2026 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | -3.75% | 607 |
| Feb 2, 2026 | 53.00 | 53.60 | 53.00 | 53.40 | 53.40 | -0.37% | 228 |
| Jan 30, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | 10 |
| Jan 29, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 3.08% | 62 |
| Jan 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.58% | 9 |
| Jan 22, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.96% | 40 |
| Jan 20, 2026 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | -1.51% | 96 |
| Jan 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.75% | 17 |
| Jan 16, 2026 | 55.00 | 55.40 | 53.40 | 53.40 | 53.40 | 1.91% | 36 |
| Jan 15, 2026 | 53.10 | 53.10 | 52.40 | 52.40 | 52.40 | 1.95% | 150 |
| Jan 12, 2026 | 51.40 | 51.40 | 51.20 | 51.40 | 51.40 | -0.96% | 10 |
| Jan 9, 2026 | 51.40 | 51.90 | 51.40 | 51.90 | 51.90 | 2.17% | 112 |
| Jan 8, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.79% | 1 |
| Jan 7, 2026 | 49.30 | 50.40 | 49.10 | 50.40 | 50.40 | 3.49% | 281 |
| Jan 6, 2026 | 48.65 | 48.70 | 48.35 | 48.70 | 48.70 | -0.81% | 108 |
| Jan 5, 2026 | 49.30 | 49.30 | 49.00 | 49.10 | 49.10 | -2.39% | 265 |
| Jan 2, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 3.71% | 6 |
| Dec 29, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.22% | - |
| Dec 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.77% | - |
| Dec 22, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.73% | - |
| Dec 19, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -8.11% | 30 |
| Dec 15, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.77% | 60 |
| Dec 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.78% | 31 |
| Dec 11, 2025 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | 1.18% | 15 |
| Dec 8, 2025 | 50.40 | 51.00 | 49.70 | 51.00 | 51.00 | 3.66% | 231 |
| Dec 5, 2025 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 1.03% | 2 |