BASSAC Société anonyme (LON:0NEL)
London · Delayed Price · Currency is GBP · Price in EUR 46.45
-0.35 (-0.75%)
At close: Jun 2, 2026
LON:0NEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 47.05 | 47.05 | 46.90 | 46.90 | 45.89 | -1.05% | 127 |
| Mar 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.38 | -4.05% | 15 |
| Mar 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.33 | 0.20% | 5 |
| Mar 4, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 48.24 | -6.63% | 1 |
| Feb 27, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 51.66 | 0.76% | 3 |
| Feb 26, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.27 | -1.50% | 3 |
| Feb 23, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.05 | 1.14% | 200 |
| Feb 19, 2026 | 52.40 | 52.60 | 52.40 | 52.60 | 51.46 | 0.77% | 48 |
| Feb 18, 2026 | 51.20 | 52.20 | 51.20 | 52.20 | 51.07 | 3.98% | 48 |
| Feb 17, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.12 | -1.18% | 41 |
| Feb 16, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 49.70 | -0.59% | 3 |
| Feb 13, 2026 | 51.60 | 51.60 | 51.00 | 51.10 | 50.00 | -0.20% | 10 |
| Feb 12, 2026 | 52.00 | 52.00 | 51.20 | 51.20 | 50.09 | -0.58% | 9 |
| Feb 11, 2026 | 51.80 | 51.90 | 51.40 | 51.50 | 50.39 | -0.96% | 161 |
| Feb 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.88 | - | 1 |
| Feb 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.88 | 0.78% | 44 |
| Feb 6, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 50.49 | - | 9 |
| Feb 5, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 50.49 | 0.39% | 80 |
| Feb 4, 2026 | 51.00 | 51.40 | 51.00 | 51.40 | 50.29 | -3.75% | 607 |
| Feb 2, 2026 | 53.00 | 53.60 | 53.00 | 53.40 | 52.25 | -0.37% | 228 |
| Jan 30, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 52.44 | - | 10 |
| Jan 29, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 52.44 | 3.08% | 62 |
| Jan 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.88 | 0.58% | 9 |
| Jan 22, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 50.58 | -0.96% | 40 |