Miquel y Costas & Miquel, S.A. (LON:0O6D)
London · Delayed Price · Currency is GBP · Price in EUR 12.95
-0.25 (-1.89%)
Sep 24, 2026, 9:19 AM GMT
LON:0O6D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -1.89% | 6 |
| Sep 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 1 |
| Sep 15, 2026 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -2.62% | 6 |
| Sep 14, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.74% | 2 |
| Sep 10, 2026 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 0.37% | 3 |
| Sep 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.90% | - |
| Sep 8, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | - |
| Sep 7, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | 2 |
| Sep 4, 2026 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -2.95% | 1 |
| Sep 1, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% | 1 |
| Aug 31, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | 1 |
| Aug 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Aug 24, 2026 | 13.30 | 13.35 | 13.30 | 13.30 | 13.30 | 0.76% | 10 |
| Aug 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.86% | - |
| Aug 19, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | - |
| Aug 18, 2026 | 13.40 | 13.55 | 13.35 | 13.40 | 13.40 | -1.47% | 8 |
| Aug 17, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 4,727 |
| Aug 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% | - |
| Aug 10, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | - |
| Aug 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1 |
| Aug 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 2 |
| Aug 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 1 |
| Aug 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 31, 2026 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | -0.72% | 3 |
| Jul 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | 1 |
| Jul 27, 2026 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -0.36% | 1 |
| Jul 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 31 |
| Jul 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 1 |
| Jul 22, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.73% | 1 |
| Jul 21, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | 1 |
| Jul 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jul 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.81% | 5 |
| Jul 16, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.09% | - |
| Jul 15, 2026 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -2.84% | 3 |
| Jul 14, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 1.18% | 17 |
| Jul 13, 2026 | 14.10 | 14.10 | 14.05 | 14.05 | 13.93 | -0.35% | 1 |
| Jul 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | 0.36% | 2 |
| Jul 7, 2026 | 13.90 | 14.10 | 13.90 | 14.05 | 13.93 | 0.36% | 2 |
| Jul 6, 2026 | 14.15 | 14.15 | 14.00 | 14.00 | 13.89 | -0.36% | 3 |
| Jul 3, 2026 | 13.90 | 14.05 | 13.90 | 14.05 | 13.93 | 1.08% | 2 |
| Jul 1, 2026 | 13.75 | 13.90 | 13.75 | 13.90 | 13.79 | - | 784 |
| Jun 30, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.79 | 0.36% | 1 |
| Jun 29, 2026 | 13.75 | 13.85 | 13.75 | 13.85 | 13.74 | 0.73% | 1 |
| Jun 26, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | 13.64 | -1.79% | 3 |
| Jun 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -0.71% | - |
| Jun 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | -0.35% | 1 |
| Jun 22, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.03 | 1.07% | 1 |