Miquel y Costas & Miquel, S.A. (LON:0O6D)
London · Delayed Price · Currency is GBP · Price in EUR 13.75
-0.10 (-0.72%)
Jun 5, 2026, 4:23 PM GMT
LON:0O6D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.36% | 319 |
| Jun 4, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% | 2 |
| Jun 3, 2026 | 13.80 | 13.85 | 13.80 | 13.80 | 13.80 | -0.36% | 17 |
| Jun 2, 2026 | 13.85 | 13.85 | 13.80 | 13.85 | 13.85 | - | 6 |
| May 29, 2026 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 0.73% | 3 |
| May 28, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | - | 2 |
| May 27, 2026 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | - | 1 |
| May 26, 2026 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | -1.43% | 6 |
| May 25, 2026 | 14.05 | 14.10 | 13.95 | 13.95 | 13.95 | 0.72% | 1 |
| May 20, 2026 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | -0.36% | 1 |
| May 19, 2026 | 13.90 | 13.90 | 13.85 | 13.90 | 13.90 | -0.36% | 1 |
| May 18, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | - |
| May 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 4 |
| May 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| May 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| May 12, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | - | 1 |
| May 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| May 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.07% | 1 |
| May 7, 2026 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | 0.36% | - |
| May 6, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.36% | 2 |
| May 4, 2026 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | -0.35% | - |
| Apr 30, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 27, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | -0.35% | - |
| Apr 24, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.71% | - |
| Apr 22, 2026 | 14.00 | 14.10 | 14.00 | 14.05 | 14.05 | - | 2 |
| Apr 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | - |
| Apr 20, 2026 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | -1.75% | 3 |
| Apr 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% | 1 |
| Apr 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 1 |
| Apr 15, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.09% | 1 |
| Apr 13, 2026 | 14.40 | 14.55 | 14.40 | 14.50 | 14.40 | 1.75% | - |
| Apr 10, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 14.15 | -0.70% | 1 |
| Apr 9, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | 0.70% | - |
| Apr 8, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.15 | 0.35% | 1 |
| Apr 7, 2026 | 13.95 | 14.20 | 13.95 | 14.20 | 14.10 | -2.41% | 1 |
| Apr 1, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.45 | 3.56% | - |
| Mar 30, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.95 | - | - |
| Mar 27, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.95 | -0.35% | - |
| Mar 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 1.08% | - |
| Mar 25, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.85 | 1.09% | 2 |
| Mar 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.71 | -1.08% | - |
| Mar 23, 2026 | 14.15 | 14.15 | 13.95 | 13.95 | 13.85 | -1.06% | 1 |
| Mar 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 0.71% | - |
| Mar 19, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 13.90 | -1.06% | - |
| Mar 18, 2026 | 14.05 | 14.15 | 14.05 | 14.15 | 14.05 | 0.71% | - |
| Mar 17, 2026 | 14.25 | 14.25 | 14.05 | 14.05 | 13.95 | -1.40% | - |
| Mar 16, 2026 | 14.20 | 14.25 | 14.20 | 14.25 | 14.15 | 1.06% | - |
| Mar 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | - | - |
| Mar 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 0.36% | - |