D'Ieteren Group SA (LON:0ON7)
London · Delayed Price · Currency is GBP · Price in EUR 174.50
-3.50 (-1.97%)
At close: Sep 2, 2026
LON:0ON7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 176.00 | 177.60 | 173.80 | 174.20 | 174.20 | -2.13% | 6,140 |
| Sep 1, 2026 | 178.40 | 178.30 | 176.00 | 178.00 | 178.00 | -0.39% | 8,560 |
| Aug 31, 2026 | 176.50 | 179.00 | 176.50 | 178.70 | 178.70 | 1.74% | 848 |
| Aug 28, 2026 | 175.55 | 176.90 | 174.60 | 175.65 | 175.65 | 1.06% | 1,603 |
| Aug 27, 2026 | 176.40 | 177.00 | 173.20 | 173.80 | 173.80 | -1.64% | 922 |
| Aug 26, 2026 | 176.90 | 178.70 | 176.40 | 176.70 | 176.70 | 0.23% | 824 |
| Aug 25, 2026 | 176.70 | 177.20 | 175.40 | 176.30 | 176.30 | -0.72% | 1,951 |
| Aug 24, 2026 | 178.00 | 178.00 | 176.10 | 177.58 | 177.58 | 0.28% | 1,026 |
| Aug 21, 2026 | 174.40 | 178.60 | 174.60 | 177.09 | 177.09 | 1.54% | 1,661 |
| Aug 20, 2026 | 173.05 | 174.60 | 172.10 | 174.40 | 174.40 | 0.69% | 822 |
| Aug 19, 2026 | 173.05 | 174.80 | 172.00 | 173.20 | 173.20 | 0.29% | 72,444 |
| Aug 18, 2026 | 173.05 | 173.85 | 172.10 | 172.70 | 172.70 | 0.01% | 1,447 |
| Aug 17, 2026 | 174.50 | 174.50 | 172.60 | 172.68 | 172.68 | -1.02% | 7,852 |
| Aug 14, 2026 | 175.05 | 176.25 | 173.90 | 174.45 | 174.45 | -0.55% | 4,181 |
| Aug 13, 2026 | 177.05 | 177.00 | 174.75 | 175.42 | 175.42 | -0.22% | 3,388 |
| Aug 12, 2026 | 177.35 | 178.40 | 175.80 | 175.80 | 175.80 | -1.73% | 584 |
| Aug 11, 2026 | 179.35 | 179.00 | 178.10 | 178.90 | 178.90 | -0.39% | 788 |
| Aug 10, 2026 | 182.40 | 183.30 | 179.40 | 179.60 | 179.60 | -2.02% | 1,942 |
| Aug 7, 2026 | 183.35 | 184.45 | 182.10 | 183.30 | 183.30 | -0.33% | 1,392 |
| Aug 6, 2026 | 184.30 | 185.00 | 183.10 | 183.90 | 183.90 | -0.86% | 3,715 |
| Aug 5, 2026 | 182.60 | 186.90 | 178.30 | 185.49 | 185.49 | 1.81% | 2,276 |
| Aug 4, 2026 | 180.00 | 182.50 | 179.10 | 182.20 | 182.20 | 0.50% | 3,255 |
| Aug 3, 2026 | 180.60 | 182.50 | 180.00 | 181.30 | 181.30 | 0.79% | 1,691 |
| Jul 31, 2026 | 183.55 | 183.70 | 179.40 | 179.88 | 179.88 | -2.08% | 2,149 |
| Jul 30, 2026 | 183.05 | 184.40 | 181.40 | 183.70 | 183.70 | 0.68% | 3,823 |
| Jul 29, 2026 | 182.00 | 185.05 | 180.80 | 182.47 | 182.47 | 0.95% | 900 |
| Jul 28, 2026 | 180.00 | 182.70 | 179.10 | 180.74 | 180.74 | 1.43% | 1,889 |
| Jul 27, 2026 | 177.05 | 179.50 | 177.00 | 178.20 | 178.20 | 2.09% | 2,015 |
| Jul 24, 2026 | 173.05 | 175.27 | 173.30 | 174.55 | 174.55 | 0.14% | 2,080 |
| Jul 23, 2026 | 177.05 | 175.80 | 173.20 | 174.30 | 174.30 | -1.19% | 5,308 |
| Jul 22, 2026 | 174.70 | 176.90 | 170.70 | 176.40 | 176.40 | 1.91% | 34,201 |
| Jul 21, 2026 | 178.00 | 177.60 | 171.90 | 173.10 | 173.10 | -2.94% | 381 |
| Jul 20, 2026 | 177.55 | 180.50 | 176.40 | 178.34 | 178.34 | 2.85% | 52,301 |
| Jul 17, 2026 | 176.50 | 176.40 | 173.39 | 173.39 | 173.39 | -0.58% | 1,422 |
| Jul 16, 2026 | 178.90 | 177.00 | 173.20 | 174.40 | 174.40 | -1.02% | 6,217 |
| Jul 15, 2026 | 173.05 | 176.90 | 173.10 | 176.20 | 176.20 | 4.20% | 10,039 |
| Jul 14, 2026 | 171.05 | 170.40 | 167.90 | 169.10 | 169.10 | -1.28% | 2,504 |
| Jul 13, 2026 | 173.05 | 173.60 | 168.60 | 171.30 | 171.30 | -0.81% | 1,350 |
| Jul 10, 2026 | 170.50 | 173.40 | 171.00 | 172.70 | 172.70 | 1.08% | 1,421 |
| Jul 9, 2026 | 172.00 | 172.20 | 169.70 | 170.86 | 170.86 | -2.26% | 1,147 |
| Jul 8, 2026 | 177.05 | 178.00 | 170.70 | 174.80 | 174.80 | -1.41% | 3,824 |
| Jul 7, 2026 | 178.40 | 179.50 | 176.50 | 177.30 | 177.30 | -2.50% | 11,600 |
| Jul 6, 2026 | 182.00 | 182.50 | 179.00 | 181.85 | 181.85 | 0.36% | 1,094 |
| Jul 3, 2026 | 180.80 | 182.00 | 180.00 | 181.20 | 181.20 | 0.44% | 2,464 |
| Jul 2, 2026 | 175.05 | 180.90 | 176.30 | 180.40 | 180.40 | 1.92% | 4,026 |
| Jul 1, 2026 | 172.00 | 178.00 | 170.70 | 177.00 | 177.00 | 6.11% | 6,692 |
| Jun 30, 2026 | 169.45 | 170.40 | 166.60 | 166.81 | 166.81 | -1.62% | 2,360 |
| Jun 29, 2026 | 171.05 | 171.00 | 168.60 | 169.55 | 169.55 | 0.22% | 2,991 |
| Jun 26, 2026 | 173.45 | 172.00 | 167.60 | 169.18 | 169.18 | -1.82% | 7,095 |
| Jun 25, 2026 | 171.45 | 175.20 | 170.30 | 172.32 | 172.32 | 3.00% | 3,961 |