D'Ieteren Group SA (LON:0ON7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 176.00
+0.10 (0.06%)
At close: Oct 22, 2026
LON:0ON7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 174.40 | 175.90 | 174.40 | 176.00 | 176.00 | 0.06% | 22,587 |
| Oct 21, 2026 | 174.00 | 176.40 | 173.60 | 175.90 | 175.90 | 0.17% | 7,801 |
| Oct 20, 2026 | 173.35 | 176.20 | 172.50 | 175.60 | 175.60 | 0.98% | 4,046 |
| Oct 19, 2026 | 174.50 | 174.60 | 173.30 | 173.90 | 173.90 | -1.14% | 13,998 |
| Oct 16, 2026 | 173.05 | 176.20 | 173.00 | 175.90 | 175.90 | 1.12% | 45,793 |
| Oct 15, 2026 | 172.90 | 176.40 | 173.00 | 173.95 | 173.95 | 0.90% | 42,606 |
| Oct 14, 2026 | 172.80 | 173.50 | 171.20 | 172.40 | 172.40 | 0.06% | 3,543 |
| Oct 13, 2026 | 169.05 | 172.30 | 169.00 | 172.30 | 172.30 | 1.89% | 5,031 |
| Oct 12, 2026 | 170.00 | 173.20 | 167.50 | 169.10 | 169.10 | -0.41% | 1,162 |
| Oct 9, 2026 | 167.05 | 172.60 | 167.30 | 169.80 | 169.80 | 2.85% | 7,315 |
| Oct 8, 2026 | 162.00 | 169.60 | 158.30 | 165.10 | 165.10 | 1.73% | 6,839 |
| Oct 7, 2026 | 161.45 | 163.60 | 160.60 | 162.30 | 162.30 | - | 1,788 |
| Oct 6, 2026 | 161.05 | 162.30 | 160.85 | 162.30 | 162.30 | 0.68% | 2,918 |
| Oct 5, 2026 | 162.70 | 164.30 | 160.50 | 161.20 | 161.20 | -1.59% | 51,817 |
| Oct 2, 2026 | 163.65 | 164.70 | 161.70 | 163.80 | 163.80 | 0.12% | 4,507 |
| Oct 1, 2026 | 162.20 | 165.00 | 161.10 | 163.60 | 163.60 | 0.31% | 3,656 |
| Sep 30, 2026 | 165.35 | 166.20 | 163.00 | 163.10 | 163.10 | -0.79% | 6,479 |
| Sep 29, 2026 | 167.05 | 167.00 | 164.40 | 164.40 | 164.40 | -1.32% | 2,668 |
| Sep 28, 2026 | 164.60 | 167.20 | 163.40 | 166.60 | 166.60 | 2.15% | 2,445 |
| Sep 25, 2026 | 161.25 | 163.30 | 160.50 | 163.10 | 163.10 | 1.30% | 8,901 |
| Sep 24, 2026 | 165.75 | 166.70 | 160.00 | 161.00 | 161.00 | -1.17% | 32,189 |
| Sep 23, 2026 | 162.00 | 163.10 | 159.50 | 162.90 | 162.90 | -0.18% | 4,921 |
| Sep 22, 2026 | 167.05 | 166.00 | 161.90 | 163.20 | 163.20 | -1.51% | 7,349 |
| Sep 21, 2026 | 166.10 | 166.80 | 165.20 | 165.70 | 165.70 | -0.12% | 3,875 |
| Sep 18, 2026 | 171.05 | 170.40 | 164.20 | 165.90 | 165.90 | -3.83% | 5,932 |
| Sep 17, 2026 | 172.10 | 173.10 | 170.40 | 172.50 | 172.50 | 1.59% | 3,891 |
| Sep 16, 2026 | 171.05 | 172.90 | 169.00 | 169.79 | 169.79 | -0.59% | 7,390 |
| Sep 15, 2026 | 169.25 | 172.70 | 169.10 | 170.80 | 170.80 | 2.77% | 20,317 |
| Sep 14, 2026 | 170.10 | 169.20 | 163.40 | 166.20 | 166.20 | -1.87% | 9,706 |
| Sep 11, 2026 | 168.90 | 172.60 | 167.10 | 169.38 | 169.38 | -4.71% | 7,380 |
| Sep 10, 2026 | 170.10 | 184.10 | 169.10 | 177.75 | 177.75 | 2.39% | 5,829 |
| Sep 9, 2026 | 173.65 | 174.20 | 170.30 | 173.60 | 173.60 | -0.52% | 7,945 |
| Sep 8, 2026 | 175.35 | 176.40 | 174.10 | 174.50 | 174.50 | -1.19% | 8,393 |
| Sep 7, 2026 | 180.10 | 179.60 | 176.20 | 176.60 | 176.60 | -1.18% | 1,705 |
| Sep 4, 2026 | 173.05 | 180.40 | 173.50 | 178.70 | 178.70 | 2.82% | 9,263 |
| Sep 3, 2026 | 173.75 | 175.00 | 172.20 | 173.80 | 173.80 | -0.37% | 4,735 |
| Sep 2, 2026 | 176.50 | 177.60 | 173.80 | 174.45 | 174.45 | -1.99% | 6,513 |
| 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 |