D'Ieteren Group SA (LON:0ON7)
London · Delayed Price · Currency is GBP · Price in EUR 178.90
-0.70 (-0.39%)
At close: Aug 11, 2026
LON:0ON7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 166.00 | 168.60 | 164.00 | 167.30 | 167.30 | 1.11% | 10,023 |
| Jun 23, 2026 | 166.40 | 166.00 | 163.05 | 165.47 | 165.47 | 0.86% | 4,599 |
| Jun 22, 2026 | 165.05 | 165.80 | 162.60 | 164.05 | 164.05 | 1.15% | 5,827 |
| Jun 19, 2026 | 163.75 | 164.90 | 161.25 | 162.18 | 162.18 | -1.35% | 11,509 |
| Jun 18, 2026 | 168.00 | 167.00 | 163.20 | 164.39 | 164.39 | -1.61% | 3,644 |
| Jun 17, 2026 | 171.05 | 169.00 | 166.70 | 167.08 | 167.08 | -1.26% | 4,815 |
| Jun 16, 2026 | 171.35 | 171.00 | 167.50 | 169.22 | 169.22 | -2.44% | 279,889 |
| Jun 15, 2026 | 174.00 | 175.60 | 170.80 | 173.45 | 173.45 | 1.88% | 3,021 |
| Jun 12, 2026 | 168.00 | 171.50 | 167.60 | 170.25 | 170.25 | 3.14% | 9,482 |
| Jun 11, 2026 | 166.80 | 166.00 | 163.20 | 165.06 | 165.06 | -0.40% | 4,060 |
| Jun 10, 2026 | 163.05 | 166.60 | 162.00 | 165.73 | 165.73 | 2.39% | 8,342 |
| Jun 9, 2026 | 159.85 | 163.00 | 157.90 | 161.85 | 161.85 | 1.38% | 3,333 |
| Jun 8, 2026 | 163.75 | 162.60 | 160.50 | 161.04 | 159.64 | -1.14% | 3,527 |
| Jun 5, 2026 | 164.80 | 165.70 | 162.60 | 162.90 | 161.48 | -1.52% | 2,938 |
| Jun 4, 2026 | 166.40 | 165.90 | 163.30 | 165.41 | 163.97 | 1.89% | 4,741 |
| Jun 3, 2026 | 166.00 | 165.40 | 162.30 | 162.34 | 160.92 | -1.72% | 9,385 |