BASSAC Société anonyme (EPA:BASS)
France · Delayed Price · Currency is EUR 46.00
+0.80 (1.77%)
Apr 2, 2026, 5:35 PM CET
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 1.77% | 1,664 |
| Apr 1, 2026 | 44.70 | 45.40 | 44.30 | 45.20 | 45.20 | 1.57% | 1,785 |
| Mar 31, 2026 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | - | 734 |
| Mar 30, 2026 | 46.50 | 46.60 | 44.50 | 44.50 | 44.50 | -4.91% | 500 |
| Mar 27, 2026 | 45.90 | 46.80 | 45.80 | 46.80 | 46.80 | 1.30% | 259 |
| Mar 26, 2026 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | -1.28% | 88 |
| Mar 25, 2026 | 44.70 | 46.80 | 44.70 | 46.80 | 46.80 | 4.70% | 1,390 |
| Mar 24, 2026 | 44.40 | 44.70 | 44.00 | 44.70 | 44.70 | 0.22% | 1,604 |
| Mar 23, 2026 | 44.80 | 45.50 | 44.25 | 44.60 | 44.60 | -0.22% | 475 |
| Mar 20, 2026 | 45.20 | 45.20 | 44.20 | 44.70 | 44.70 | -0.67% | 961 |
| Mar 19, 2026 | 45.40 | 45.40 | 43.80 | 45.00 | 45.00 | - | 5,318 |
| Mar 18, 2026 | 46.50 | 47.20 | 44.80 | 45.00 | 45.00 | -1.10% | 4,718 |
| Mar 17, 2026 | 48.40 | 48.40 | 45.00 | 45.50 | 45.50 | -1.30% | 2,902 |
| Mar 16, 2026 | 46.80 | 47.20 | 46.10 | 46.10 | 46.10 | -1.50% | 1,501 |
| Mar 13, 2026 | 48.50 | 48.50 | 46.70 | 46.80 | 46.80 | -4.49% | 3,868 |
| Mar 12, 2026 | 46.80 | 49.00 | 46.70 | 49.00 | 49.00 | 4.03% | 771 |
| Mar 11, 2026 | 47.60 | 47.70 | 46.80 | 47.10 | 47.10 | -1.26% | 910 |
| Mar 10, 2026 | 48.00 | 48.80 | 47.60 | 47.70 | 47.70 | 0.42% | 2,520 |
| Mar 9, 2026 | 49.50 | 49.50 | 47.00 | 47.50 | 47.50 | -4.43% | 6,650 |
| Mar 6, 2026 | 49.80 | 49.80 | 49.30 | 49.70 | 49.70 | - | 81 |
| Mar 5, 2026 | 48.80 | 49.80 | 48.80 | 49.70 | 49.70 | 1.02% | 1,965 |
| Mar 4, 2026 | 49.90 | 49.90 | 48.80 | 49.20 | 49.20 | - | 6,739 |
| Mar 3, 2026 | 50.00 | 50.00 | 48.60 | 49.20 | 49.20 | -2.38% | 5,285 |
| Mar 2, 2026 | 50.60 | 51.80 | 49.90 | 50.40 | 50.40 | -3.08% | 366 |
| Feb 27, 2026 | 52.80 | 53.00 | 52.00 | 52.00 | 52.00 | -1.52% | 379 |
| Feb 26, 2026 | 53.20 | 53.40 | 52.40 | 52.80 | 52.80 | 1.54% | 913 |
| Feb 25, 2026 | 52.00 | 52.80 | 52.00 | 52.00 | 52.00 | -1.14% | 727 |
| Feb 24, 2026 | 53.80 | 53.80 | 52.40 | 52.60 | 52.60 | -2.23% | 5,016 |
| Feb 23, 2026 | 51.60 | 53.80 | 51.60 | 53.80 | 53.80 | 3.46% | 23,502 |
| Feb 20, 2026 | 51.80 | 52.60 | 51.40 | 52.00 | 52.00 | 0.39% | 18,181 |
| Feb 19, 2026 | 52.60 | 52.60 | 51.60 | 51.80 | 51.80 | -0.77% | 7,766 |
| Feb 18, 2026 | 50.80 | 52.60 | 49.70 | 52.20 | 52.20 | 4.40% | 26,422 |
| Feb 17, 2026 | 50.40 | 50.40 | 49.20 | 50.00 | 50.00 | -0.79% | 20,165 |
| Feb 16, 2026 | 50.60 | 50.80 | 50.40 | 50.40 | 50.40 | - | 1,376 |
| Feb 13, 2026 | 51.00 | 51.60 | 50.40 | 50.40 | 50.40 | -0.79% | 4,347 |
| Feb 12, 2026 | 52.20 | 52.20 | 50.60 | 50.80 | 50.80 | -1.17% | 9,581 |
| Feb 11, 2026 | 52.00 | 52.20 | 51.20 | 51.40 | 51.40 | -1.15% | 5,614 |
| Feb 10, 2026 | 51.60 | 52.20 | 51.40 | 52.00 | 52.00 | 1.17% | 6,906 |
| Feb 9, 2026 | 51.40 | 52.20 | 51.20 | 51.40 | 51.40 | 0.78% | 11,541 |
| Feb 6, 2026 | 51.60 | 52.00 | 50.80 | 51.00 | 51.00 | -1.92% | 15,848 |
| Feb 5, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2.77% | 1,901 |
| Feb 4, 2026 | 50.40 | 51.40 | 50.40 | 50.60 | 50.60 | -1.56% | 1,578 |
| Feb 3, 2026 | 52.80 | 52.80 | 51.00 | 51.40 | 51.40 | -2.65% | 1,087 |
| Feb 2, 2026 | 52.40 | 53.60 | 52.40 | 52.80 | 52.80 | -0.75% | 2,452 |
| 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 |