D'Ieteren Group SA (LON:0ON7)
London · Delayed Price · Currency is GBP · Price in EUR 196.80
+0.51 (0.26%)
At close: Feb 11, 2026
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 173.05 | 171.80 | 169.50 | 171.55 | 171.55 | 1.24% | 5,813 |
| Jan 15, 2026 | 171.05 | 171.80 | 167.90 | 169.45 | 169.45 | 0.98% | 8,347 |
| Jan 14, 2026 | 168.00 | 171.30 | 167.00 | 167.80 | 167.80 | 2.27% | 7,922 |
| Jan 13, 2026 | 161.35 | 165.20 | 161.10 | 164.08 | 164.08 | 2.32% | 18,268 |
| Jan 12, 2026 | 161.35 | 160.90 | 159.30 | 160.37 | 160.36 | 0.59% | 56,786 |
| Jan 9, 2026 | 156.60 | 160.20 | 156.10 | 159.42 | 159.42 | 2.66% | 3,573 |
| Jan 8, 2026 | 156.60 | 156.40 | 153.80 | 155.29 | 155.29 | -0.45% | 2,315 |
| Jan 7, 2026 | 154.80 | 157.30 | 155.00 | 155.99 | 155.99 | 1.29% | 3,383 |
| Jan 6, 2026 | 156.50 | 156.40 | 153.30 | 154.00 | 154.00 | 0.30% | 3,466 |
| Jan 5, 2026 | 158.60 | 156.80 | 151.90 | 153.53 | 153.53 | -0.39% | 6,469 |
| Jan 2, 2026 | 156.00 | 157.50 | 153.50 | 154.13 | 154.13 | 0.69% | 5,185 |
| Dec 31, 2025 | 153.05 | 153.90 | 152.20 | 153.07 | 153.07 | 0.25% | 2,472 |
| Dec 30, 2025 | 152.80 | 153.10 | 151.40 | 152.68 | 152.68 | 0.91% | 3,013 |
| Dec 29, 2025 | 151.55 | 152.40 | 150.30 | 151.30 | 151.30 | -0.20% | 1,404 |
| Dec 24, 2025 | 152.30 | 151.80 | 150.60 | 151.60 | 151.60 | 0.15% | 719 |
| Dec 23, 2025 | 154.00 | 153.10 | 151.30 | 151.37 | 151.37 | -0.39% | 7,579 |
| Dec 22, 2025 | 148.80 | 153.20 | 149.00 | 151.96 | 151.96 | 2.20% | 2,433 |
| Dec 19, 2025 | 148.10 | 148.80 | 147.70 | 148.68 | 148.68 | 1.31% | 1,253 |
| Dec 18, 2025 | 146.00 | 148.90 | 145.30 | 146.77 | 146.77 | -0.31% | 4,620 |
| Dec 17, 2025 | 147.75 | 147.80 | 146.10 | 147.22 | 147.22 | -1.09% | 7,719 |
| Dec 16, 2025 | 148.20 | 149.10 | 147.10 | 148.84 | 148.84 | 0.10% | 2,081 |
| Dec 15, 2025 | 147.75 | 149.40 | 146.00 | 148.70 | 148.70 | 1.98% | 1,371 |
| Dec 12, 2025 | 145.05 | 147.60 | 145.10 | 145.82 | 145.82 | 0.80% | 1,744 |
| Dec 11, 2025 | 144.20 | 145.00 | 143.80 | 144.66 | 144.66 | -0.12% | 2,263 |
| Dec 10, 2025 | 144.60 | 145.30 | 143.90 | 144.84 | 144.84 | -0.82% | 3,592 |
| Dec 9, 2025 | 149.05 | 149.60 | 145.00 | 146.03 | 146.03 | -1.02% | 1,297 |
| Dec 8, 2025 | 148.90 | 149.30 | 146.85 | 147.55 | 147.54 | -0.06% | 2,990 |
| Dec 5, 2025 | 146.80 | 148.20 | 146.50 | 147.63 | 147.63 | 0.76% | 3,007 |
| Dec 4, 2025 | 144.80 | 146.80 | 143.60 | 146.51 | 146.51 | 1.39% | 989 |
| Dec 3, 2025 | 146.80 | 148.90 | 143.90 | 144.50 | 144.50 | -1.83% | 2,097 |
| Dec 2, 2025 | 148.20 | 148.20 | 146.80 | 147.20 | 147.20 | -0.14% | 12,533 |
| Dec 1, 2025 | 149.05 | 148.20 | 146.50 | 147.41 | 147.41 | -1.92% | 5,192 |