Grupo Catalana Occidente, S.A. (LON:0NRN)
London · Delayed Price · Currency is GBP · Price in EUR 48.95
+0.00 (0.00%)
At close: Aug 21, 2025
Grupo Catalana Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 49.03 | 49.10 | 49.00 | 49.00 | 49.00 | -0.09% | 4,009 |
| Aug 26, 2025 | 49.00 | 49.05 | 48.90 | 49.04 | 49.04 | 0.19% | 2,449 |
| Aug 25, 2025 | 48.90 | 48.95 | 48.90 | 48.95 | 48.95 | 0.10% | 211 |
| Aug 22, 2025 | 48.90 | 48.95 | 48.90 | 48.90 | 48.90 | -0.10% | 824 |
| Aug 21, 2025 | 48.90 | 48.95 | 48.95 | 48.95 | 48.95 | - | - |
| Aug 20, 2025 | 48.90 | 48.95 | 48.90 | 48.95 | 48.95 | 0.10% | 7,813 |
| Aug 19, 2025 | 48.85 | 48.95 | 48.85 | 48.90 | 48.90 | - | 26,388 |
| Aug 18, 2025 | 48.85 | 48.95 | 48.85 | 48.90 | 48.90 | -0.10% | 1,082 |
| Aug 15, 2025 | 48.95 | 48.95 | 48.85 | 48.95 | 48.95 | 0.10% | 398,593 |
| Aug 14, 2025 | 48.85 | 48.90 | 48.75 | 48.90 | 48.90 | 0.20% | 663 |
| Aug 13, 2025 | 48.70 | 48.80 | 48.60 | 48.80 | 48.80 | 0.02% | 106,835 |
| Aug 12, 2025 | 48.80 | 48.80 | 48.60 | 48.79 | 48.79 | -0.12% | 2,663 |
| Aug 11, 2025 | 48.85 | 48.90 | 48.80 | 48.85 | 48.85 | - | 7 |
| Aug 8, 2025 | 48.90 | 48.90 | 48.80 | 48.85 | 48.85 | - | 318,015 |
| Aug 7, 2025 | 48.85 | 48.90 | 48.80 | 48.85 | 48.85 | -0.10% | 1,996 |
| Aug 6, 2025 | 48.85 | 48.90 | 48.85 | 48.90 | 48.90 | - | 1,063 |
| Aug 5, 2025 | 48.90 | 48.90 | 48.85 | 48.90 | 48.90 | - | 1 |
| Aug 4, 2025 | 48.90 | 48.95 | 48.85 | 48.90 | 48.90 | - | 1,706 |
| Aug 1, 2025 | 48.85 | 48.95 | 48.90 | 48.90 | 48.90 | 0.03% | 10 |
| Jul 31, 2025 | 48.95 | 48.97 | 48.89 | 48.89 | 48.89 | -0.03% | 20,127 |
| Jul 30, 2025 | 48.85 | 48.95 | 48.85 | 48.90 | 48.90 | - | 168,636 |
| Jul 29, 2025 | 48.85 | 48.95 | 48.85 | 48.90 | 48.90 | 0.09% | 864 |
| Jul 28, 2025 | 48.85 | 48.90 | 48.85 | 48.85 | 48.85 | -0.10% | 5,309 |
| Jul 25, 2025 | 48.90 | 48.90 | 48.85 | 48.90 | 48.90 | - | 174,766 |
| Jul 24, 2025 | 48.90 | 48.95 | 48.85 | 48.90 | 48.90 | 0.10% | 4,977 |
| Jul 23, 2025 | 48.90 | 49.00 | 48.85 | 48.85 | 48.85 | -0.20% | 160,872 |
| Jul 22, 2025 | 48.95 | 48.95 | 48.90 | 48.95 | 48.95 | 0.05% | 1 |
| Jul 21, 2025 | 48.85 | 48.95 | 48.85 | 48.93 | 48.93 | 0.16% | 162,471 |
| Jul 18, 2025 | 48.80 | 48.90 | 48.85 | 48.85 | 48.85 | - | 9 |
| Jul 17, 2025 | 48.90 | 48.90 | 48.80 | 48.85 | 48.85 | 0.05% | 1,119 |
| Jul 16, 2025 | 48.85 | 48.90 | 48.80 | 48.83 | 48.83 | -0.05% | 2,929 |
| Jul 15, 2025 | 48.85 | 48.95 | 48.85 | 48.85 | 48.85 | -0.10% | 645 |
| Jul 14, 2025 | 48.85 | 48.95 | 48.85 | 48.90 | 48.90 | - | 9,898 |
| Jul 11, 2025 | 49.00 | 48.95 | 48.85 | 48.90 | 48.90 | - | 695 |
| Jul 10, 2025 | 49.00 | 49.00 | 48.85 | 48.90 | 48.90 | -0.15% | 7,907 |
| Jul 9, 2025 | 48.95 | 49.00 | 48.95 | 48.98 | 48.98 | - | 601 |
| Jul 8, 2025 | 48.95 | 49.00 | 48.95 | 48.98 | 48.98 | - | 6,518 |
| Jul 7, 2025 | 49.03 | 49.05 | 48.95 | 48.98 | 48.98 | -0.46% | 6,503 |
| Jul 4, 2025 | 49.20 | 49.25 | 49.20 | 49.20 | 49.00 | -0.05% | 10 |
| Jul 3, 2025 | 49.20 | 49.25 | 49.20 | 49.23 | 49.02 | -0.05% | 600 |
| Jul 2, 2025 | 49.20 | 49.25 | 49.20 | 49.25 | 49.05 | 0.20% | 2 |
| Jul 1, 2025 | 49.30 | 49.30 | 49.15 | 49.15 | 48.95 | -0.15% | 20 |
| Jun 30, 2025 | 49.13 | 49.30 | 49.20 | 49.23 | 49.02 | 0.05% | 731 |
| Jun 27, 2025 | 49.13 | 49.30 | 49.15 | 49.20 | 49.00 | 0.10% | 1,417 |
| Jun 26, 2025 | 49.20 | 49.20 | 49.15 | 49.15 | 48.95 | - | 610 |
| Jun 25, 2025 | 49.10 | 49.20 | 49.15 | 49.15 | 48.95 | -0.10% | 677 |
| Jun 24, 2025 | 49.13 | 49.20 | 49.10 | 49.20 | 49.00 | 0.20% | 998 |
| Jun 23, 2025 | 49.10 | 49.15 | 49.10 | 49.10 | 48.90 | - | 2,011 |
| Jun 20, 2025 | 49.13 | 49.15 | 49.05 | 49.10 | 48.90 | 0.10% | 120,102 |
| Jun 19, 2025 | 49.08 | 49.10 | 49.05 | 49.05 | 48.85 | - | 4 |