D'Ieteren Group SA (LON:0ON7)
London · Delayed Price · Currency is GBP · Price in EUR 157.85
+2.05 (1.32%)
At close: Mar 27, 2026
LON:0ON7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 157.75 | 158.90 | 156.80 | 157.85 | 157.85 | 1.32% | 4,376 |
| Mar 26, 2026 | 161.55 | 159.90 | 155.40 | 155.80 | 155.80 | -1.43% | 161,742 |
| Mar 25, 2026 | 160.60 | 161.60 | 156.95 | 158.07 | 158.06 | -2.13% | 3,878 |
| Mar 24, 2026 | 161.55 | 162.30 | 157.50 | 161.50 | 161.50 | -0.49% | 11,693 |
| Mar 23, 2026 | 159.05 | 163.40 | 153.80 | 162.30 | 162.30 | 0.78% | 4,706 |
| Mar 20, 2026 | 164.80 | 165.80 | 158.80 | 161.05 | 161.05 | -2.66% | 6,470 |
| Mar 19, 2026 | 171.35 | 170.50 | 164.65 | 165.45 | 165.45 | -3.70% | 10,608 |
| Mar 18, 2026 | 173.75 | 174.80 | 170.50 | 171.80 | 171.80 | -0.59% | 8,506 |
| Mar 17, 2026 | 173.05 | 174.25 | 171.20 | 172.82 | 172.82 | 0.48% | 4,486 |
| Mar 16, 2026 | 171.15 | 173.50 | 169.40 | 172.00 | 172.00 | 0.45% | 4,023 |
| Mar 13, 2026 | 174.50 | 173.80 | 170.30 | 171.24 | 171.24 | -2.48% | 1,245 |
| Mar 12, 2026 | 174.40 | 177.85 | 173.70 | 175.59 | 175.59 | -0.46% | 20,324 |
| Mar 11, 2026 | 178.00 | 178.45 | 166.80 | 176.40 | 176.40 | -0.95% | 3,746 |
| Mar 10, 2026 | 180.50 | 180.20 | 176.90 | 178.10 | 178.10 | 1.98% | 5,638 |
| Mar 9, 2026 | 175.35 | 176.00 | 173.30 | 174.65 | 174.65 | -2.27% | 8,502 |
| Mar 6, 2026 | 182.50 | 182.90 | 177.95 | 178.70 | 178.70 | -3.45% | 3,409 |
| Mar 5, 2026 | 189.15 | 185.90 | 182.30 | 185.08 | 185.08 | 0.80% | 2,318 |
| Mar 4, 2026 | 181.55 | 187.70 | 176.00 | 183.61 | 183.61 | 4.72% | 17,700 |
| Mar 3, 2026 | 180.00 | 180.00 | 173.30 | 175.34 | 175.34 | -2.61% | 9,523 |
| Mar 2, 2026 | 177.05 | 182.30 | 177.30 | 180.05 | 180.05 | -1.55% | 25,870 |
| Feb 27, 2026 | 183.05 | 183.80 | 181.80 | 182.88 | 182.88 | 1.05% | 24,619 |
| Feb 26, 2026 | 179.05 | 182.50 | 178.60 | 180.99 | 180.99 | 1.62% | 1,673 |
| Feb 25, 2026 | 183.15 | 182.70 | 177.70 | 178.10 | 178.10 | -1.85% | 10,961 |
| Feb 24, 2026 | 180.80 | 184.10 | 180.10 | 181.46 | 181.46 | -0.82% | 10,431 |
| Feb 23, 2026 | 184.00 | 185.00 | 179.80 | 182.97 | 182.97 | -1.93% | 3,433 |
| Feb 20, 2026 | 188.20 | 188.70 | 184.40 | 186.57 | 186.57 | -1.57% | 7,341 |
| Feb 19, 2026 | 190.20 | 190.30 | 187.70 | 189.54 | 189.54 | -0.46% | 1,344 |
| Feb 18, 2026 | 189.35 | 191.30 | 189.10 | 190.41 | 190.41 | 0.16% | 45,119 |
| Feb 17, 2026 | 192.00 | 192.30 | 188.80 | 190.10 | 190.10 | -2.03% | 7,223 |
| Feb 16, 2026 | 196.00 | 195.60 | 191.90 | 194.04 | 194.04 | -1.00% | 835 |
| Feb 13, 2026 | 197.35 | 197.20 | 194.60 | 195.99 | 195.99 | -1.32% | 2,787 |
| Feb 12, 2026 | 198.35 | 200.00 | 195.37 | 198.60 | 198.60 | 0.91% | 12,396 |
| Feb 11, 2026 | 198.10 | 198.50 | 196.00 | 196.80 | 196.80 | 0.26% | 51,898 |
| Feb 10, 2026 | 196.60 | 197.90 | 195.00 | 196.29 | 196.29 | 0.82% | 179,604 |
| Feb 9, 2026 | 193.00 | 197.40 | 192.70 | 194.70 | 194.70 | 1.30% | 5,455 |
| Feb 6, 2026 | 192.00 | 192.90 | 190.80 | 192.20 | 192.20 | 1.53% | 5,878 |
| Feb 5, 2026 | 195.30 | 195.40 | 188.90 | 189.30 | 189.30 | -3.97% | 138,505 |
| Feb 4, 2026 | 197.95 | 198.10 | 195.70 | 197.12 | 197.12 | 0.36% | 2,910 |
| Feb 3, 2026 | 198.35 | 199.10 | 194.80 | 196.42 | 196.42 | -0.60% | 6,163 |
| Feb 2, 2026 | 192.85 | 198.30 | 190.70 | 197.60 | 197.60 | 2.50% | 12,788 |
| Jan 30, 2026 | 194.55 | 194.70 | 192.50 | 192.77 | 192.77 | -1.81% | 15,114 |
| Jan 29, 2026 | 195.45 | 198.40 | 194.90 | 196.32 | 196.32 | 1.61% | 6,774 |
| Jan 28, 2026 | 193.00 | 196.10 | 192.50 | 193.20 | 193.20 | 0.33% | 43,230 |
| Jan 27, 2026 | 192.60 | 193.50 | 192.00 | 192.56 | 192.56 | 0.53% | 1,242 |
| Jan 26, 2026 | 195.05 | 195.00 | 189.60 | 191.53 | 191.53 | -0.97% | 8,038 |
| Jan 23, 2026 | 188.00 | 194.90 | 186.80 | 193.40 | 193.40 | 3.12% | 7,825 |
| Jan 22, 2026 | 188.60 | 189.30 | 186.40 | 187.55 | 187.55 | 1.98% | 3,627 |
| Jan 21, 2026 | 185.45 | 189.90 | 183.65 | 183.90 | 183.90 | 2.51% | 7,759 |
| Jan 20, 2026 | 185.05 | 182.55 | 178.10 | 179.41 | 179.41 | -2.29% | 6,410 |
| Jan 19, 2026 | 180.30 | 187.20 | 174.00 | 183.61 | 183.61 | 7.03% | 12,069 |