BASSAC Société anonyme (LON:0NEL)
London · Delayed Price · Currency is GBP · Price in EUR 49.10
-1.20 (-2.39%)
At close: Jan 5, 2026
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -2.40% | 7 |
| Dec 3, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -1.58% | 7 |
| Dec 2, 2025 | 50.60 | 50.70 | 50.60 | 50.70 | 50.70 | -0.98% | 178 |
| Dec 1, 2025 | 49.60 | 51.20 | 49.60 | 51.20 | 51.20 | 3.85% | 15 |
| Nov 28, 2025 | 49.60 | 49.60 | 49.30 | 49.30 | 49.30 | - | 118 |
| Nov 27, 2025 | 49.70 | 49.70 | 49.30 | 49.30 | 49.30 | -0.20% | 24 |
| Nov 26, 2025 | 48.30 | 49.45 | 48.30 | 49.40 | 49.40 | 6.01% | 38 |
| Nov 21, 2025 | 46.60 | 46.70 | 46.50 | 46.60 | 46.60 | -0.43% | 14 |
| Nov 20, 2025 | 46.90 | 46.90 | 46.75 | 46.80 | 46.80 | 0.86% | 4 |
| Nov 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.22% | 25 |
| Nov 18, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 18 |
| Nov 17, 2025 | 46.30 | 46.35 | 46.30 | 46.30 | 46.30 | -1.49% | 11 |
| Nov 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | 1 |
| 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 |