BASSAC Société anonyme (EPA:BASS)
France · Delayed Price · Currency is EUR 46.80
-0.50 (-1.06%)
Dec 22, 2025, 4:27 PM CET
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49.10 | 49.10 | 47.30 | 47.30 | 47.30 | -2.27% | 6,049 |
| Dec 18, 2025 | 50.40 | 50.60 | 48.40 | 48.40 | 48.40 | -3.97% | 2,375 |
| Dec 17, 2025 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | -0.40% | 2,320 |
| Dec 16, 2025 | 50.40 | 51.40 | 50.20 | 50.60 | 50.60 | 0.80% | 2,248 |
| Dec 15, 2025 | 52.40 | 52.60 | 50.20 | 50.20 | 50.20 | -3.46% | 1,578 |
| Dec 12, 2025 | 52.00 | 52.80 | 51.80 | 52.00 | 52.00 | - | 1,827 |
| Dec 11, 2025 | 52.20 | 52.20 | 50.20 | 52.00 | 52.00 | 0.78% | 1,655 |
| Dec 10, 2025 | 51.00 | 51.80 | 50.20 | 51.60 | 51.60 | 1.18% | 1,442 |
| Dec 9, 2025 | 51.00 | 51.00 | 50.40 | 51.00 | 51.00 | 0.39% | 1,810 |
| Dec 8, 2025 | 49.90 | 51.00 | 48.60 | 50.80 | 50.80 | 2.01% | 6,644 |
| Dec 5, 2025 | 48.00 | 49.80 | 47.80 | 49.80 | 49.80 | 5.29% | 4,477 |
| Dec 4, 2025 | 49.00 | 49.00 | 47.30 | 47.30 | 47.30 | -3.47% | 1,679 |
| Dec 3, 2025 | 49.50 | 50.20 | 49.00 | 49.00 | 49.00 | -3.54% | 1,026 |
| Dec 2, 2025 | 51.00 | 51.00 | 50.20 | 50.80 | 50.80 | -0.39% | 1,887 |
| Dec 1, 2025 | 49.70 | 51.40 | 49.00 | 51.00 | 51.00 | 3.03% | 5,362 |
| 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 |