BASSAC Société anonyme (EPA:BASS)
France flag France · Delayed Price · Currency is EUR
50.00
-1.20 (-2.34%)
Sep 26, 2025, 5:35 PM CET

BASSAC Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202551.2051.4050.0050.0050.00-2.34%1,150
Sep 25, 202550.8053.2050.4051.2051.200.79%5,770
Sep 24, 202551.2051.8050.6050.8050.80-0.78%893
Sep 23, 202551.6051.8051.2051.2051.20-1.54%1,805
Sep 22, 202552.2052.4051.4052.0052.00-645
Sep 19, 202551.6052.0051.4052.0052.000.78%393
Sep 18, 202551.2051.6051.2051.6051.60-0.39%802
Sep 17, 202553.4053.4051.8051.8051.80-3.00%287
Sep 16, 202551.2053.8051.2053.4053.403.89%271
Sep 15, 202552.0052.0051.4051.4051.40-1.15%925
Sep 12, 202552.8052.8052.0052.0052.00-1.52%339
Sep 11, 202552.6053.6052.6052.8052.80-691
Sep 10, 202552.6053.0052.2052.8052.80-335
Sep 9, 202552.4053.0052.4052.8052.80-341
Sep 8, 202553.0053.6052.6052.8052.80-0.38%343
Sep 5, 202552.8053.4052.6053.0053.00-1.49%615
Sep 4, 202552.2053.8052.2053.8053.802.28%194
Sep 3, 202553.8054.0052.6052.6052.60-2.59%550
Sep 2, 202555.6055.8053.6054.0054.00-3.57%393
Sep 1, 202556.8056.8056.0056.0056.00-2.44%566
Aug 29, 202557.0057.6056.6057.4057.400.70%370
Aug 28, 202556.8057.4056.8057.0057.00-1.38%237
Aug 27, 202558.2058.2056.8057.8057.801.05%94
Aug 26, 202557.8057.8056.8057.2057.20-1.72%917
Aug 25, 202557.8058.2057.8058.2058.20-0.34%261
Aug 22, 202558.2058.4058.2058.4058.400.34%83
Aug 21, 202558.6058.6058.0058.2058.20-1.02%101
Aug 20, 202558.6058.8058.2058.8058.80-166
Aug 19, 202558.4058.8058.0058.8058.800.34%67
Aug 18, 202558.2058.6058.2058.6058.60-0.34%57
Aug 15, 202558.6058.8058.0058.8058.80-113
Aug 14, 202558.2058.8058.2058.8058.80-53
Aug 13, 202558.8058.8058.0058.8058.80-201
Aug 12, 202558.6059.6058.4058.8058.80-276
Aug 11, 202558.2058.8058.2058.8058.801.38%221
Aug 8, 202558.2058.4058.0058.0058.000.35%17
Aug 7, 202558.2058.4057.8057.8057.80-1.37%255
Aug 6, 202557.8058.6057.8058.6058.601.38%75
Aug 5, 202558.8058.8057.8057.8057.80-1.37%625
Aug 4, 202558.0058.6058.0058.6058.601.03%40
Aug 1, 202557.6058.0057.4058.0058.00-0.68%215
Jul 31, 202558.8058.8057.8058.4058.40-0.68%713
Jul 30, 202559.0059.4058.8058.8058.80-321
Jul 29, 202559.4060.0058.8058.8058.80-1.01%1,619
Jul 28, 202559.4059.8059.0059.4059.40-1.00%1,725
Jul 25, 202558.8060.0058.2060.0060.000.33%3,196
Jul 24, 202559.6059.8059.6059.8059.800.67%441
Jul 23, 202559.2059.4058.4059.4059.40-0.34%404
Jul 22, 202559.4059.6058.6059.6059.60-0.33%490
Jul 21, 202559.6059.8059.4059.8059.800.34%600