BigBen Interactive (EPA:BIG)
France · Delayed Price · Currency is EUR 1.000
-0.026 (-2.53%)
Nov 17, 2025, 5:35 PM CET
BigBen Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.53% | 22,321 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -2.29% | 18,213 |
| Nov 13, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.57% | 14,165 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,373 |
| Nov 11, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.36% | 5,433 |
| Nov 10, 2025 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 1.98% | 29,767 |
| Nov 7, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 13,430 |
| Nov 6, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 22,886 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -3.38% | 11,652 |
| Nov 4, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | -0.19% | 23,752 |
| Nov 3, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.11% | 12,729 |
| Oct 31, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 7,578 |
| Oct 30, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,521 |
| Oct 29, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 1.71% | 34,660 |
| Oct 28, 2025 | 1.10 | 1.12 | 1.01 | 1.05 | 1.05 | -7.39% | 208,560 |
| Oct 27, 2025 | 1.09 | 1.14 | 1.04 | 1.14 | 1.14 | 1.25% | 72,059 |
| Oct 24, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 73,040 |
| Oct 23, 2025 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -2.75% | 122,884 |
| Oct 22, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -2.84% | 16,604 |
| Oct 21, 2025 | 1.11 | 1.22 | 1.11 | 1.20 | 1.20 | 6.02% | 51,094 |
| Oct 20, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.58% | 63,012 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.56% | 51,573 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -3.31% | 40,914 |
| Oct 15, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 4.44% | 88,202 |
| Oct 14, 2025 | 1.15 | 1.22 | 1.13 | 1.22 | 1.22 | 3.93% | 33,331 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.35% | 26,272 |
| Oct 10, 2025 | 1.16 | 1.34 | 1.15 | 1.19 | 1.19 | 4.96% | 190,138 |
| Oct 9, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -5.04% | 86,659 |
| Oct 8, 2025 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -0.50% | 51,341 |
| Oct 7, 2025 | 1.20 | 1.26 | 1.17 | 1.20 | 1.20 | -1.97% | 65,719 |
| Oct 6, 2025 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -2.24% | 54,608 |
| Oct 3, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -1.73% | 38,258 |
| Oct 2, 2025 | 1.24 | 1.30 | 1.18 | 1.27 | 1.27 | 2.58% | 80,246 |
| Oct 1, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 1.81% | 32,638 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.33% | 32,009 |
| Sep 29, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -1.45% | 55,025 |
| Sep 26, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | 1.48% | 46,977 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.63% | 52,973 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | -1.09% | 93,537 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | -0.93% | 35,491 |
| Sep 22, 2025 | 1.28 | 1.29 | 1.22 | 1.29 | 1.29 | 1.10% | 50,428 |
| Sep 19, 2025 | 1.33 | 1.33 | 1.22 | 1.28 | 1.28 | -4.34% | 65,165 |
| Sep 18, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.34% | 9,584 |
| Sep 17, 2025 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 18,352 |
| Sep 16, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 10,363 |
| Sep 15, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 1.17% | 22,325 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.42% | 26,114 |
| Sep 11, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 1.59% | 32,989 |
| Sep 10, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -0.14% | 19,410 |
| Sep 9, 2025 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | 1.02% | 46,702 |