BASSAC Société anonyme (LON:0NEL)
London · Delayed Price · Currency is GBP · Price in EUR 44.40
0.00 (0.00%)
At close: Aug 7, 2026
LON:0NEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 0.23% | 24 |
| Aug 4, 2026 | 44.40 | 44.40 | 44.30 | 44.30 | 44.30 | -0.11% | 33 |
| Jul 31, 2026 | 44.30 | 44.40 | 44.20 | 44.35 | 44.35 | 0.80% | 30 |
| Jul 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.23% | 3 |
| Jul 29, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.23% | 13 |
| Jul 28, 2026 | 43.20 | 44.20 | 43.20 | 44.20 | 44.20 | - | 76 |
| Jul 27, 2026 | 43.90 | 44.30 | 43.60 | 44.20 | 44.20 | 1.61% | 204 |
| Jul 24, 2026 | 43.40 | 44.15 | 43.30 | 43.50 | 43.50 | 0.69% | 904 |
| Jul 22, 2026 | 43.70 | 43.70 | 43.20 | 43.20 | 43.20 | 1.89% | 111 |
| Jul 21, 2026 | 42.80 | 42.80 | 42.15 | 42.40 | 42.40 | -5.15% | 64 |
| Jul 16, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.22% | 11 |
| Jul 14, 2026 | 44.70 | 44.70 | 44.60 | 44.60 | 44.60 | 0.22% | 3 |
| Jul 10, 2026 | 44.45 | 44.50 | 44.45 | 44.50 | 44.50 | 0.91% | 4 |
| Jul 2, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.23% | 1 |
| Jul 1, 2026 | 44.30 | 44.30 | 44.00 | 44.00 | 44.00 | 0.11% | 322 |
| Jun 29, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.45% | 2 |
| Jun 26, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -1.23% | 11 |
| Jun 18, 2026 | 44.60 | 44.70 | 44.35 | 44.70 | 44.70 | -0.22% | 117 |
| Jun 15, 2026 | 45.15 | 45.15 | 44.80 | 44.80 | 44.80 | 0.22% | 25 |
| Jun 12, 2026 | 44.95 | 44.95 | 44.70 | 44.70 | 44.70 | -1.76% | 87 |
| Jun 10, 2026 | 45.50 | 45.70 | 45.50 | 45.50 | 45.50 | -0.22% | 117 |
| Jun 9, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | -0.33% | 4 |
| Jun 5, 2026 | 46.20 | 46.20 | 45.75 | 45.75 | 45.75 | -0.11% | 44 |
| Jun 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.40% | 22 |
| Jun 2, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.75% | 2 |
| Jun 1, 2026 | 46.65 | 46.80 | 46.65 | 46.80 | 46.80 | 4.00% | 61 |
| May 27, 2026 | 45.70 | 45.70 | 45.00 | 45.00 | 45.00 | -0.66% | 41 |
| May 26, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 45.30 | -0.43% | 1 |
| May 22, 2026 | 46.60 | 46.60 | 46.50 | 46.50 | 45.50 | -0.21% | 5 |
| May 21, 2026 | 46.45 | 46.80 | 46.45 | 46.60 | 45.59 | 2.64% | 38 |
| May 20, 2026 | 45.55 | 45.90 | 45.40 | 45.40 | 44.42 | -0.44% | 24 |
| May 19, 2026 | 46.25 | 46.25 | 45.60 | 45.60 | 44.62 | -0.65% | 116 |
| May 7, 2026 | 45.90 | 46.00 | 45.80 | 45.90 | 44.91 | - | 34 |
| May 6, 2026 | 45.90 | 46.10 | 45.90 | 45.90 | 44.91 | -0.65% | 28 |
| May 4, 2026 | 46.05 | 46.30 | 46.05 | 46.20 | 45.20 | -2.53% | 10 |
| Apr 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.38 | -1.25% | 1 |
| Apr 13, 2026 | 48.30 | 48.90 | 48.00 | 48.00 | 46.96 | 0.42% | 71 |
| Apr 10, 2026 | 46.10 | 47.80 | 46.10 | 47.80 | 46.77 | 5.75% | 16 |
| Apr 9, 2026 | 45.50 | 45.50 | 45.20 | 45.20 | 44.22 | -0.66% | 13 |
| Apr 8, 2026 | 45.20 | 45.50 | 45.20 | 45.50 | 44.52 | 0.89% | 452 |
| Apr 7, 2026 | 45.40 | 45.50 | 45.00 | 45.10 | 44.13 | -1.85% | 581 |
| Apr 2, 2026 | 45.80 | 45.95 | 45.80 | 45.95 | 44.96 | 3.03% | 19 |
| Apr 1, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.64 | -0.89% | 383 |
| Mar 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.03 | -4.86% | 1,000 |
| Mar 25, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 46.28 | 5.58% | 21 |
| Mar 24, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 43.83 | 1.13% | 6 |
| Mar 23, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.34 | -1.56% | 1 |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.03 | -2.70% | 10 |
| Mar 18, 2026 | 46.15 | 46.25 | 46.15 | 46.25 | 45.25 | -0.32% | 168 |
| Mar 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.40 | -1.07% | 1 |