BD Multimedia SA (EPA:ALBDM)
France · Delayed Price · Currency is EUR 5.00
0.00 (0.00%)
Aug 14, 2025, 5:35 PM CET
BD Multimedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.08 | 5.56 | 4.87 | 5.00 | 5.00 | 1.01% | 35,615 |
| Aug 13, 2025 | 4.71 | 5.10 | 4.60 | 4.95 | 4.95 | 5.10% | 35,064 |
| Aug 12, 2025 | 5.06 | 5.12 | 4.55 | 4.71 | 4.71 | -9.42% | 52,256 |
| Aug 11, 2025 | 5.42 | 5.58 | 5.08 | 5.20 | 5.20 | -5.45% | 16,513 |
| Aug 8, 2025 | 5.28 | 5.56 | 5.20 | 5.50 | 5.50 | 2.61% | 7,795 |
| Aug 7, 2025 | 5.82 | 5.88 | 5.32 | 5.36 | 5.36 | -8.84% | 21,509 |
| Aug 6, 2025 | 5.36 | 6.08 | 5.10 | 5.88 | 5.88 | 9.70% | 39,214 |
| Aug 5, 2025 | 5.10 | 5.42 | 5.10 | 5.36 | 5.36 | 5.10% | 8,770 |
| Aug 4, 2025 | 5.26 | 5.60 | 5.10 | 5.10 | 5.10 | -3.77% | 11,102 |
| Aug 1, 2025 | 5.90 | 6.08 | 5.30 | 5.30 | 5.30 | -13.68% | 40,055 |
| Jul 31, 2025 | 5.14 | 6.18 | 5.06 | 6.14 | 6.14 | 25.05% | 79,911 |
| Jul 30, 2025 | 4.68 | 5.14 | 4.60 | 4.91 | 4.91 | 0.61% | 39,384 |
| Jul 29, 2025 | 5.44 | 5.44 | 4.52 | 4.88 | 4.88 | -10.29% | 66,238 |
| Jul 28, 2025 | 5.02 | 5.72 | 5.02 | 5.44 | 5.44 | 5.02% | 39,601 |
| Jul 25, 2025 | 6.24 | 6.24 | 5.12 | 5.18 | 5.18 | -18.30% | 95,493 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.30 | 6.34 | 6.34 | -8.12% | 33,718 |
| Jul 23, 2025 | 7.50 | 7.50 | 6.76 | 6.90 | 6.90 | -9.21% | 69,117 |
| Jul 22, 2025 | 7.60 | 7.84 | 7.24 | 7.60 | 7.60 | -0.26% | 28,542 |
| Jul 21, 2025 | 8.50 | 8.50 | 7.24 | 7.62 | 7.62 | -10.56% | 63,772 |
| Jul 18, 2025 | 8.74 | 8.74 | 8.30 | 8.52 | 8.52 | -3.62% | 28,631 |
| Jul 17, 2025 | 9.90 | 9.92 | 8.58 | 8.84 | 8.84 | -5.35% | 58,108 |
| Jul 16, 2025 | 8.80 | 9.72 | 8.76 | 9.34 | 9.34 | 5.66% | 33,692 |
| Jul 15, 2025 | 9.30 | 9.68 | 8.54 | 8.84 | 8.84 | -8.87% | 52,848 |
| Jul 14, 2025 | 10.25 | 10.25 | 9.52 | 9.70 | 9.70 | -4.90% | 30,031 |
| Jul 11, 2025 | 9.70 | 10.35 | 9.64 | 10.20 | 10.20 | 11.84% | 82,787 |
| Jul 10, 2025 | 8.50 | 9.40 | 8.50 | 9.12 | 9.12 | 12.32% | 77,219 |
| Jul 9, 2025 | 7.48 | 8.20 | 7.34 | 8.12 | 8.12 | 5.73% | 50,231 |
| Jul 8, 2025 | 7.80 | 7.80 | 7.02 | 7.68 | 7.68 | -5.19% | 122,189 |
| Jul 7, 2025 | 10.00 | 10.10 | 8.10 | 8.10 | 8.10 | -16.84% | 88,135 |
| Jul 4, 2025 | 10.25 | 11.20 | 9.72 | 9.74 | 9.74 | -5.44% | 115,070 |
| Jul 3, 2025 | 9.48 | 10.40 | 8.54 | 10.30 | 10.30 | 14.96% | 135,818 |
| Jul 2, 2025 | 9.02 | 9.18 | 8.40 | 8.96 | 8.96 | -5.29% | 50,575 |
| Jul 1, 2025 | 10.50 | 10.60 | 8.90 | 9.46 | 9.46 | -6.34% | 68,702 |
| Jun 30, 2025 | 9.10 | 10.60 | 8.90 | 10.10 | 10.10 | 21.39% | 175,441 |
| Jun 27, 2025 | 7.58 | 8.76 | 7.06 | 8.32 | 8.32 | 15.24% | 207,764 |
| Jun 26, 2025 | 8.18 | 8.98 | 6.20 | 7.22 | 7.22 | -17.01% | 307,528 |
| Jun 25, 2025 | 9.92 | 9.92 | 8.16 | 8.70 | 8.70 | -14.71% | 241,214 |
| Jun 24, 2025 | 11.10 | 11.60 | 10.00 | 10.20 | 10.20 | -7.27% | 98,595 |
| Jun 23, 2025 | 12.30 | 12.50 | 10.00 | 11.00 | 11.00 | -16.67% | 189,765 |
| Jun 20, 2025 | 13.50 | 13.50 | 11.10 | 13.20 | 13.20 | -4.69% | 177,543 |
| Jun 19, 2025 | 13.10 | 15.00 | 11.70 | 13.85 | 13.85 | 15.90% | 294,466 |
| Jun 18, 2025 | 9.02 | 13.10 | 8.80 | 11.95 | 11.95 | 36.10% | 314,934 |
| Jun 17, 2025 | 9.50 | 10.85 | 8.50 | 8.78 | 8.78 | 8.40% | 145,157 |
| Jun 16, 2025 | 6.76 | 8.16 | 6.50 | 8.10 | 8.10 | 26.56% | 155,286 |
| Jun 13, 2025 | 6.56 | 7.00 | 6.18 | 6.40 | 6.40 | 3.23% | 103,827 |
| Jun 12, 2025 | 6.18 | 6.50 | 5.16 | 6.20 | 6.20 | 2.99% | 97,777 |
| Jun 11, 2025 | 6.50 | 7.10 | 5.86 | 6.02 | 6.02 | -9.61% | 130,911 |
| Jun 10, 2025 | 5.70 | 6.88 | 5.70 | 6.66 | 6.66 | 16.84% | 144,418 |
| Jun 9, 2025 | 4.37 | 5.80 | 4.22 | 5.70 | 5.70 | 35.71% | 147,810 |
| Jun 6, 2025 | 4.14 | 4.20 | 3.80 | 4.20 | 4.20 | 5.00% | 37,838 |