BASSAC Société anonyme (EPA:BASS)
France · Delayed Price · Currency is EUR 49.50
+0.40 (0.81%)
At close: Nov 28, 2025
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.90 | 49.50 | 48.90 | 49.50 | 49.50 | 0.81% | 2,736 |
| Nov 27, 2025 | 49.70 | 49.70 | 49.00 | 49.10 | 49.10 | 0.20% | 3,433 |
| Nov 26, 2025 | 48.40 | 49.50 | 47.80 | 49.00 | 49.00 | 2.08% | 4,734 |
| Nov 25, 2025 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | 2.56% | 4,207 |
| Nov 24, 2025 | 47.00 | 47.40 | 46.20 | 46.80 | 46.80 | - | 5,447 |
| Nov 21, 2025 | 46.60 | 46.80 | 46.20 | 46.80 | 46.80 | 0.21% | 2,464 |
| Nov 20, 2025 | 46.80 | 46.90 | 46.50 | 46.70 | 46.70 | 0.65% | 1,392 |
| Nov 19, 2025 | 46.00 | 46.50 | 46.00 | 46.40 | 46.40 | 0.65% | 3,196 |
| Nov 18, 2025 | 46.00 | 46.50 | 45.90 | 46.10 | 46.10 | 0.66% | 3,560 |
| Nov 17, 2025 | 46.50 | 46.80 | 45.70 | 45.80 | 45.80 | -1.08% | 4,150 |
| Nov 14, 2025 | 46.30 | 47.20 | 46.20 | 46.30 | 46.30 | -0.22% | 1,971 |
| Nov 13, 2025 | 46.80 | 46.80 | 46.30 | 46.40 | 46.40 | -0.85% | 770 |
| Nov 12, 2025 | 46.70 | 46.80 | 46.40 | 46.80 | 46.80 | 0.65% | 300 |
| Nov 11, 2025 | 46.30 | 47.00 | 46.30 | 46.50 | 46.50 | 0.65% | 629 |
| Nov 10, 2025 | 46.20 | 46.80 | 46.20 | 46.20 | 46.20 | -0.86% | 1,154 |
| Nov 7, 2025 | 46.60 | 47.30 | 46.20 | 46.60 | 46.60 | 0.22% | 396 |
| Nov 6, 2025 | 47.20 | 47.20 | 46.50 | 46.50 | 46.50 | -1.69% | 465 |
| Nov 5, 2025 | 47.50 | 47.70 | 47.30 | 47.30 | 47.30 | -0.21% | 347 |
| Nov 4, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | -1.86% | 793 |
| Nov 3, 2025 | 48.40 | 48.80 | 47.10 | 48.30 | 48.30 | -1.43% | 733 |
| Oct 31, 2025 | 49.50 | 49.70 | 48.20 | 49.00 | 49.00 | -1.80% | 1,289 |
| Oct 30, 2025 | 51.00 | 51.00 | 49.50 | 49.90 | 49.90 | 2.04% | 2,216 |
| Oct 29, 2025 | 49.20 | 49.80 | 48.90 | 48.90 | 48.90 | -0.41% | 671 |
| Oct 28, 2025 | 49.00 | 50.00 | 49.00 | 49.10 | 49.10 | 0.82% | 689 |
| Oct 27, 2025 | 50.00 | 51.00 | 48.70 | 48.70 | 48.70 | -2.01% | 1,924 |
| Oct 24, 2025 | 49.20 | 49.70 | 48.50 | 49.70 | 49.70 | -0.40% | 1,079 |
| Oct 23, 2025 | 48.20 | 49.90 | 47.40 | 49.90 | 49.90 | 3.96% | 1,026 |
| Oct 22, 2025 | 48.50 | 49.30 | 48.00 | 48.00 | 48.00 | -2.04% | 334 |
| Oct 21, 2025 | 48.40 | 49.50 | 48.40 | 49.00 | 49.00 | -0.20% | 914 |
| Oct 20, 2025 | 48.40 | 49.50 | 48.40 | 49.10 | 49.10 | -0.61% | 485 |
| Oct 17, 2025 | 49.70 | 49.70 | 48.70 | 49.40 | 49.40 | 0.41% | 700 |
| Oct 16, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 1.03% | 542 |
| Oct 15, 2025 | 48.20 | 48.70 | 48.00 | 48.70 | 48.70 | 0.83% | 223 |
| Oct 14, 2025 | 48.00 | 48.50 | 47.80 | 48.30 | 48.30 | 0.62% | 219 |
| Oct 13, 2025 | 47.80 | 48.00 | 47.20 | 48.00 | 48.00 | 0.42% | 728 |
| Oct 10, 2025 | 47.90 | 47.90 | 47.30 | 47.80 | 47.80 | -0.21% | 484 |
| Oct 9, 2025 | 47.70 | 47.90 | 47.60 | 47.90 | 47.90 | 1.91% | 133 |
| Oct 8, 2025 | 47.70 | 47.70 | 46.60 | 47.00 | 47.00 | 0.86% | 171 |
| Oct 7, 2025 | 48.20 | 48.20 | 46.60 | 46.60 | 46.60 | -3.92% | 1,975 |
| Oct 6, 2025 | 49.90 | 49.90 | 47.60 | 48.50 | 48.50 | -0.21% | 986 |
| Oct 3, 2025 | 48.00 | 48.90 | 47.70 | 48.60 | 48.60 | 1.25% | 829 |
| Oct 2, 2025 | 47.30 | 48.00 | 47.10 | 48.00 | 48.00 | 1.48% | 1,432 |
| Oct 1, 2025 | 48.00 | 48.00 | 45.00 | 47.30 | 47.30 | -1.46% | 2,749 |
| Sep 30, 2025 | 50.00 | 50.00 | 47.40 | 48.00 | 48.00 | -3.42% | 1,541 |
| Sep 29, 2025 | 50.20 | 50.60 | 49.70 | 49.70 | 49.70 | -0.60% | 1,517 |
| Sep 26, 2025 | 51.20 | 51.40 | 50.00 | 50.00 | 50.00 | -2.34% | 1,150 |
| Sep 25, 2025 | 50.80 | 53.20 | 50.40 | 51.20 | 51.20 | 0.79% | 5,770 |
| Sep 24, 2025 | 51.20 | 51.80 | 50.60 | 50.80 | 50.80 | -0.78% | 893 |
| Sep 23, 2025 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | -1.54% | 1,805 |
| Sep 22, 2025 | 52.20 | 52.40 | 51.40 | 52.00 | 52.00 | - | 645 |