BASSAC Société anonyme (EPA:BASS)
France · Delayed Price · Currency is EUR 53.00
-0.80 (-1.49%)
Sep 5, 2025, 2:07 PM CET
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.80 | 53.40 | 52.60 | 53.00 | 53.00 | -1.49% | 615 |
| Sep 4, 2025 | 52.20 | 53.80 | 52.20 | 53.80 | 53.80 | 2.28% | 194 |
| Sep 3, 2025 | 53.80 | 54.00 | 52.60 | 52.60 | 52.60 | -2.59% | 550 |
| Sep 2, 2025 | 55.60 | 55.80 | 53.60 | 54.00 | 54.00 | -3.57% | 393 |
| Sep 1, 2025 | 56.80 | 56.80 | 56.00 | 56.00 | 56.00 | -2.44% | 566 |
| Aug 29, 2025 | 57.00 | 57.60 | 56.60 | 57.40 | 57.40 | 0.70% | 370 |
| Aug 28, 2025 | 56.80 | 57.40 | 56.80 | 57.00 | 57.00 | -1.38% | 237 |
| Aug 27, 2025 | 58.20 | 58.20 | 56.80 | 57.80 | 57.80 | 1.05% | 94 |
| Aug 26, 2025 | 57.80 | 57.80 | 56.80 | 57.20 | 57.20 | -1.72% | 917 |
| Aug 25, 2025 | 57.80 | 58.20 | 57.80 | 58.20 | 58.20 | -0.34% | 261 |
| Aug 22, 2025 | 58.20 | 58.40 | 58.20 | 58.40 | 58.40 | 0.34% | 83 |
| Aug 21, 2025 | 58.60 | 58.60 | 58.00 | 58.20 | 58.20 | -1.02% | 101 |
| Aug 20, 2025 | 58.60 | 58.80 | 58.20 | 58.80 | 58.80 | - | 166 |
| Aug 19, 2025 | 58.40 | 58.80 | 58.00 | 58.80 | 58.80 | 0.34% | 67 |
| Aug 18, 2025 | 58.20 | 58.60 | 58.20 | 58.60 | 58.60 | -0.34% | 57 |
| Aug 15, 2025 | 58.60 | 58.80 | 58.00 | 58.80 | 58.80 | - | 113 |
| Aug 14, 2025 | 58.20 | 58.80 | 58.20 | 58.80 | 58.80 | - | 53 |
| Aug 13, 2025 | 58.80 | 58.80 | 58.00 | 58.80 | 58.80 | - | 201 |
| Aug 12, 2025 | 58.60 | 59.60 | 58.40 | 58.80 | 58.80 | - | 276 |
| Aug 11, 2025 | 58.20 | 58.80 | 58.20 | 58.80 | 58.80 | 1.38% | 221 |
| Aug 8, 2025 | 58.20 | 58.40 | 58.00 | 58.00 | 58.00 | 0.35% | 17 |
| Aug 7, 2025 | 58.20 | 58.40 | 57.80 | 57.80 | 57.80 | -1.37% | 255 |
| Aug 6, 2025 | 57.80 | 58.60 | 57.80 | 58.60 | 58.60 | 1.38% | 75 |
| Aug 5, 2025 | 58.80 | 58.80 | 57.80 | 57.80 | 57.80 | -1.37% | 625 |
| Aug 4, 2025 | 58.00 | 58.60 | 58.00 | 58.60 | 58.60 | 1.03% | 40 |
| Aug 1, 2025 | 57.60 | 58.00 | 57.40 | 58.00 | 58.00 | -0.68% | 215 |
| Jul 31, 2025 | 58.80 | 58.80 | 57.80 | 58.40 | 58.40 | -0.68% | 713 |
| Jul 30, 2025 | 59.00 | 59.40 | 58.80 | 58.80 | 58.80 | - | 321 |
| Jul 29, 2025 | 59.40 | 60.00 | 58.80 | 58.80 | 58.80 | -1.01% | 1,619 |
| Jul 28, 2025 | 59.40 | 59.80 | 59.00 | 59.40 | 59.40 | -1.00% | 1,725 |
| Jul 25, 2025 | 58.80 | 60.00 | 58.20 | 60.00 | 60.00 | 0.33% | 3,196 |
| Jul 24, 2025 | 59.60 | 59.80 | 59.60 | 59.80 | 59.80 | 0.67% | 441 |
| Jul 23, 2025 | 59.20 | 59.40 | 58.40 | 59.40 | 59.40 | -0.34% | 404 |
| Jul 22, 2025 | 59.40 | 59.60 | 58.60 | 59.60 | 59.60 | -0.33% | 490 |
| Jul 21, 2025 | 59.60 | 59.80 | 59.40 | 59.80 | 59.80 | 0.34% | 600 |
| Jul 18, 2025 | 59.00 | 59.60 | 58.80 | 59.60 | 59.60 | 0.34% | 992 |
| Jul 17, 2025 | 59.40 | 59.40 | 59.20 | 59.40 | 59.40 | 0.34% | 212 |
| Jul 16, 2025 | 58.80 | 59.20 | 58.80 | 59.20 | 59.20 | 0.34% | 518 |
| Jul 15, 2025 | 58.20 | 59.00 | 58.20 | 59.00 | 59.00 | 1.37% | 97 |
| Jul 14, 2025 | 58.40 | 58.60 | 57.80 | 58.20 | 58.20 | -1.02% | 632 |
| Jul 11, 2025 | 58.00 | 58.80 | 57.40 | 58.80 | 58.80 | 1.38% | 1,625 |
| Jul 10, 2025 | 58.00 | 58.20 | 57.80 | 58.00 | 58.00 | -1.69% | 788 |
| Jul 9, 2025 | 58.00 | 59.00 | 57.80 | 59.00 | 59.00 | 0.34% | 1,014 |
| Jul 8, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.38% | 6 |
| Jul 7, 2025 | 59.40 | 59.40 | 58.00 | 58.00 | 58.00 | -2.36% | 68 |
| Jul 4, 2025 | 58.40 | 59.40 | 58.40 | 59.40 | 59.40 | 3.12% | 7 |
| Jul 3, 2025 | 58.80 | 58.80 | 57.60 | 57.60 | 57.60 | -0.35% | 183 |
| Jul 2, 2025 | 58.20 | 58.20 | 57.20 | 57.80 | 57.80 | -1.37% | 743 |
| Jul 1, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | - | 270 |
| Jun 30, 2025 | 59.00 | 60.00 | 58.60 | 58.60 | 58.60 | 2.81% | 679 |