BASSAC Société anonyme (LON:0NEL)
London · Delayed Price · Currency is GBP · Price in EUR 36.60
-0.80 (-2.14%)
At close: Sep 25, 2026
LON:0NEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 36.90 | 36.90 | 36.60 | 36.60 | 36.60 | -2.14% | 58 |
| Sep 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 113 |
| Sep 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.36% | 187 |
| Sep 22, 2026 | 38.30 | 38.30 | 36.90 | 36.90 | 36.90 | -3.15% | 173 |
| Sep 21, 2026 | 39.00 | 39.40 | 38.10 | 38.10 | 38.10 | -4.39% | 323 |
| Sep 18, 2026 | 40.00 | 40.20 | 39.85 | 39.85 | 39.85 | -0.37% | 27 |
| Sep 17, 2026 | 40.00 | 40.30 | 39.90 | 40.00 | 40.00 | - | 12 |
| Sep 16, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -1.48% | 28 |
| Sep 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.22% | 2 |
| Sep 14, 2026 | 40.00 | 41.20 | 40.00 | 41.10 | 41.10 | -1.67% | 17 |
| Sep 11, 2026 | 41.80 | 41.85 | 41.80 | 41.80 | 41.80 | -0.24% | 37 |
| Sep 10, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.48% | 4 |
| Sep 9, 2026 | 42.10 | 42.30 | 42.10 | 42.10 | 42.10 | -0.94% | 10 |
| Sep 8, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.47% | 10 |
| Sep 7, 2026 | 43.20 | 43.20 | 42.70 | 42.70 | 42.70 | 1.43% | 18 |
| Sep 4, 2026 | 42.30 | 42.30 | 42.10 | 42.10 | 42.10 | -1.64% | 22 |
| Sep 2, 2026 | 42.90 | 42.90 | 42.75 | 42.80 | 42.80 | 0.23% | 6 |
| Sep 1, 2026 | 43.30 | 43.30 | 42.30 | 42.70 | 42.70 | -1.84% | 130 |
| Aug 27, 2026 | 43.40 | 43.50 | 43.40 | 43.50 | 43.50 | -0.68% | 5 |
| Aug 26, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 1.15% | 3 |
| Aug 24, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.92% | 3 |
| Aug 20, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.34% | 1 |
| Aug 19, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.34% | 2 |
| Aug 18, 2026 | 43.50 | 43.80 | 43.50 | 43.70 | 43.70 | -0.68% | 49 |
| Aug 17, 2026 | 44.20 | 44.20 | 43.50 | 44.00 | 44.00 | -0.23% | 65 |
| Aug 13, 2026 | 44.40 | 44.40 | 44.10 | 44.10 | 44.10 | -0.68% | 462 |
| Aug 12, 2026 | 44.25 | 44.40 | 44.25 | 44.40 | 44.40 | - | 11 |
| 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 |