BASSAC Société anonyme (EPA:BASS)
France · Delayed Price · Currency is EUR 49.10
-0.30 (-0.61%)
Oct 20, 2025, 11:56 AM CET
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 47.90 | 47.90 | 47.30 | 47.80 | 47.80 | -0.21% | 484 |
| Oct 9, 2025 | 47.70 | 47.90 | 47.60 | 47.90 | 47.90 | 1.91% | 133 |
| Oct 8, 2025 | 47.70 | 47.70 | 46.60 | 47.00 | 47.00 | 0.86% | 171 |
| Oct 7, 2025 | 48.20 | 48.20 | 46.60 | 46.60 | 46.60 | -3.92% | 1,975 |
| Oct 6, 2025 | 49.90 | 49.90 | 47.60 | 48.50 | 48.50 | -0.21% | 986 |
| Oct 3, 2025 | 48.00 | 48.90 | 47.70 | 48.60 | 48.60 | 1.25% | 829 |
| Oct 2, 2025 | 47.30 | 48.00 | 47.10 | 48.00 | 48.00 | 1.48% | 1,432 |
| Oct 1, 2025 | 48.00 | 48.00 | 45.00 | 47.30 | 47.30 | -1.46% | 2,749 |
| Sep 30, 2025 | 50.00 | 50.00 | 47.40 | 48.00 | 48.00 | -3.42% | 1,541 |
| Sep 29, 2025 | 50.20 | 50.60 | 49.70 | 49.70 | 49.70 | -0.60% | 1,517 |
| Sep 26, 2025 | 51.20 | 51.40 | 50.00 | 50.00 | 50.00 | -2.34% | 1,150 |
| Sep 25, 2025 | 50.80 | 53.20 | 50.40 | 51.20 | 51.20 | 0.79% | 5,770 |
| Sep 24, 2025 | 51.20 | 51.80 | 50.60 | 50.80 | 50.80 | -0.78% | 893 |
| Sep 23, 2025 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | -1.54% | 1,805 |
| Sep 22, 2025 | 52.20 | 52.40 | 51.40 | 52.00 | 52.00 | - | 645 |
| Sep 19, 2025 | 51.60 | 52.00 | 51.40 | 52.00 | 52.00 | 0.78% | 393 |
| Sep 18, 2025 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | -0.39% | 802 |
| Sep 17, 2025 | 53.40 | 53.40 | 51.80 | 51.80 | 51.80 | -3.00% | 287 |
| Sep 16, 2025 | 51.20 | 53.80 | 51.20 | 53.40 | 53.40 | 3.89% | 271 |
| Sep 15, 2025 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | -1.15% | 925 |
| Sep 12, 2025 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | -1.52% | 339 |
| Sep 11, 2025 | 52.60 | 53.60 | 52.60 | 52.80 | 52.80 | - | 691 |
| Sep 10, 2025 | 52.60 | 53.00 | 52.20 | 52.80 | 52.80 | - | 335 |
| Sep 9, 2025 | 52.40 | 53.00 | 52.40 | 52.80 | 52.80 | - | 341 |
| Sep 8, 2025 | 53.00 | 53.60 | 52.60 | 52.80 | 52.80 | -0.38% | 343 |
| 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 |