Miquel y Costas & Miquel, S.A. (LON:0O6D)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 10.00
+0.02 (0.20%)
Nov 10, 2026, 1:37 PM GMT
LON:0O6D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 2 |
| Nov 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% | 1 |
| Nov 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | - |
| Nov 5, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 1.01% | 1 |
| Nov 4, 2026 | 9.98 | 9.98 | 9.90 | 9.90 | 9.90 | -0.80% | 1 |
| Nov 3, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 0.20% | - |
| Nov 2, 2026 | 9.90 | 9.96 | 9.90 | 9.96 | 9.96 | 1.63% | 4 |
| Oct 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.41% | 3 |
| Oct 29, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% | 3 |
| Oct 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.67% | 4 |
| Oct 27, 2026 | 9.98 | 10.15 | 9.98 | 10.15 | 10.15 | 2.53% | 4,090 |
| Oct 26, 2026 | 9.80 | 9.90 | 9.77 | 9.90 | 9.90 | 1.02% | 2,903 |
| Oct 23, 2026 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | 0.41% | 3,177 |
| Oct 22, 2026 | 9.90 | 9.90 | 9.70 | 9.76 | 9.76 | -1.21% | 3 |
| Oct 21, 2026 | 9.90 | 9.90 | 9.84 | 9.88 | 9.88 | -0.80% | 8 |
| Oct 20, 2026 | 10.10 | 10.10 | 9.94 | 9.96 | 9.96 | -1.87% | 14 |
| Oct 19, 2026 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | 0.50% | 1 |
| Oct 16, 2026 | 10.25 | 10.25 | 10.00 | 10.10 | 10.10 | -0.49% | 23 |
| Oct 15, 2026 | 10.40 | 10.40 | 10.15 | 10.15 | 10.15 | -2.40% | 2 |
| Oct 14, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 0.48% | 2 |
| Oct 13, 2026 | 10.55 | 10.55 | 10.30 | 10.35 | 10.35 | -5.48% | 40 |
| Oct 12, 2026 | 11.20 | 11.25 | 10.95 | 10.95 | 10.95 | -0.90% | 31 |
| Oct 9, 2026 | 11.35 | 12.00 | 10.90 | 11.05 | 11.05 | 2.79% | 88 |
| Oct 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 1 |
| Oct 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.07% | - |
| Oct 2, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | 1.57% | 1 |
| Oct 1, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | -2.31% | 8 |
| Sep 30, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.75 | -0.38% | - |
| Sep 28, 2026 | 10.75 | 10.92 | 10.75 | 10.88 | 10.80 | 0.77% | 1 |
| Sep 24, 2026 | 10.83 | 10.83 | 10.79 | 10.79 | 10.71 | -1.89% | 7 |
| Sep 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - | - |
| Sep 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 1.54% | 1 |
| Sep 15, 2026 | 10.88 | 10.92 | 10.83 | 10.83 | 10.75 | -2.62% | 7 |
| Sep 14, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.04 | -0.74% | 2 |
| Sep 10, 2026 | 11.17 | 11.21 | 11.17 | 11.21 | 11.13 | 0.37% | 3 |
| Sep 9, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.09 | 1.90% | - |
| Sep 8, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | -0.75% | - |
| Sep 7, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.96 | 0.76% | 2 |
| Sep 4, 2026 | 10.92 | 10.96 | 10.92 | 10.96 | 10.88 | -2.95% | 1 |
| Sep 1, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.21 | -1.09% | 1 |
| Aug 31, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.33 | 2.24% | 1 |
| Aug 27, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.09 | - | - |
| Aug 26, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.09 | - | - |
| Aug 25, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.09 | 0.75% | - |
| Aug 24, 2026 | 11.08 | 11.13 | 11.08 | 11.08 | 11.00 | 0.76% | 12 |
| Aug 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -1.86% | - |
| Aug 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.13 | 0.37% | - |
| Aug 18, 2026 | 11.17 | 11.29 | 11.13 | 11.17 | 11.09 | -1.47% | 9 |
| Aug 17, 2026 | 11.42 | 11.42 | 11.33 | 11.33 | 11.25 | -0.73% | 5,672 |
| Aug 12, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.33 | 0.37% | - |