BASSAC Société anonyme (EPA:BASS)
France · Delayed Price · Currency is EUR 53.20
+0.20 (0.38%)
At close: Jan 30, 2026
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 52.00 | 53.80 | 52.00 | 53.20 | 53.20 | 0.38% | 7,116 |
| Jan 29, 2026 | 52.80 | 53.80 | 52.80 | 53.00 | 53.00 | -1.12% | 14,899 |
| Jan 28, 2026 | 52.20 | 53.80 | 52.20 | 53.60 | 53.60 | 2.68% | 11,307 |
| Jan 27, 2026 | 51.60 | 54.00 | 51.40 | 52.20 | 52.20 | -0.38% | 20,341 |
| Jan 26, 2026 | 50.40 | 52.40 | 50.20 | 52.40 | 52.40 | 3.97% | 11,781 |
| Jan 23, 2026 | 50.80 | 52.00 | 50.40 | 50.40 | 50.40 | -2.33% | 7,241 |
| Jan 22, 2026 | 51.60 | 52.00 | 50.80 | 51.60 | 51.60 | 0.39% | 10,040 |
| Jan 21, 2026 | 52.20 | 53.00 | 51.40 | 51.40 | 51.40 | -2.28% | 6,169 |
| Jan 20, 2026 | 52.60 | 53.60 | 52.00 | 52.60 | 52.60 | -1.13% | 9,294 |
| Jan 19, 2026 | 53.00 | 54.20 | 52.60 | 53.20 | 53.20 | -0.75% | 21,308 |
| Jan 16, 2026 | 53.80 | 55.40 | 52.80 | 53.60 | 53.60 | 0.37% | 8,114 |
| Jan 15, 2026 | 52.00 | 54.00 | 51.00 | 53.40 | 53.40 | 2.30% | 18,564 |
| Jan 14, 2026 | 50.80 | 52.20 | 50.80 | 52.20 | 52.20 | 0.77% | 8,043 |
| Jan 13, 2026 | 50.80 | 52.00 | 50.80 | 51.80 | 51.80 | 1.17% | 11,780 |
| Jan 12, 2026 | 50.60 | 51.60 | 50.60 | 51.20 | 51.20 | 1.99% | 4,579 |
| Jan 9, 2026 | 50.80 | 52.00 | 50.20 | 50.20 | 50.20 | -0.79% | 7,330 |
| Jan 8, 2026 | 51.40 | 51.40 | 49.70 | 50.60 | 50.60 | -0.78% | 12,594 |
| Jan 7, 2026 | 49.30 | 51.00 | 48.70 | 51.00 | 51.00 | 4.72% | 17,124 |
| Jan 6, 2026 | 48.80 | 49.20 | 48.20 | 48.70 | 48.70 | -0.20% | 2,926 |
| Jan 5, 2026 | 50.60 | 51.40 | 48.80 | 48.80 | 48.80 | -4.69% | 8,441 |
| Jan 2, 2026 | 50.00 | 51.20 | 49.30 | 51.20 | 51.20 | 2.40% | 11,434 |
| Dec 31, 2025 | 49.40 | 50.80 | 49.00 | 50.00 | 50.00 | 1.63% | 6,822 |
| Dec 30, 2025 | 48.80 | 49.40 | 48.70 | 49.20 | 49.20 | -0.20% | 4,403 |
| Dec 29, 2025 | 49.00 | 49.40 | 48.20 | 49.30 | 49.30 | 0.61% | 10,047 |
| Dec 24, 2025 | 48.60 | 49.50 | 48.30 | 49.00 | 49.00 | 1.24% | 4,894 |
| Dec 23, 2025 | 46.80 | 49.10 | 46.50 | 48.40 | 48.40 | 4.09% | 9,280 |
| Dec 22, 2025 | 47.40 | 48.10 | 46.30 | 46.50 | 46.50 | -1.69% | 7,235 |
| 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 |