BigBen Interactive (EPA:BIG)
France · Delayed Price · Currency is EUR 1.114
-0.008 (-0.71%)
Oct 27, 2025, 2:41 PM CET
BigBen Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.09 | 1.13 | 1.04 | 1.12 | 1.12 | - | 56,067 |
| 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 | -2.59% | 122,884 |
| Oct 22, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -3.33% | 16,604 |
| Oct 21, 2025 | 1.11 | 1.22 | 1.11 | 1.20 | 1.20 | 6.19% | 51,094 |
| Oct 20, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 63,012 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.88% | 51,573 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -3.15% | 40,914 |
| Oct 15, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 4.10% | 88,202 |
| Oct 14, 2025 | 1.15 | 1.22 | 1.13 | 1.22 | 1.22 | 4.27% | 33,331 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 26,272 |
| Oct 10, 2025 | 1.16 | 1.34 | 1.15 | 1.19 | 1.19 | 5.31% | 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 | -0.83% | 51,341 |
| Oct 7, 2025 | 1.20 | 1.26 | 1.17 | 1.20 | 1.20 | -1.64% | 65,719 |
| Oct 6, 2025 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -2.40% | 54,608 |
| Oct 3, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 38,258 |
| Oct 2, 2025 | 1.24 | 1.30 | 1.18 | 1.27 | 1.27 | 2.42% | 80,246 |
| Oct 1, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 32,638 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 32,009 |
| Sep 29, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 55,025 |
| Sep 26, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | 1.64% | 46,977 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 52,973 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | -0.78% | 93,537 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | -0.78% | 35,491 |
| Sep 22, 2025 | 1.28 | 1.29 | 1.22 | 1.29 | 1.29 | 0.78% | 50,428 |
| Sep 19, 2025 | 1.33 | 1.33 | 1.22 | 1.28 | 1.28 | -4.48% | 65,165 |
| Sep 18, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 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 | 1.46% | 22,325 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.84% | 26,114 |
| Sep 11, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 2.17% | 32,989 |
| Sep 10, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 19,410 |
| Sep 9, 2025 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | 1.46% | 46,702 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.84% | 8,047 |
| Sep 5, 2025 | 1.37 | 1.46 | 1.32 | 1.41 | 1.41 | 2.92% | 36,431 |
| Sep 4, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 34,937 |
| Sep 3, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -3.50% | 37,823 |
| Sep 2, 2025 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -5.30% | 19,535 |
| Sep 1, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | - | 14,860 |
| Aug 29, 2025 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 4.86% | 43,203 |
| Aug 28, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 21,974 |
| Aug 27, 2025 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -1.35% | 60,729 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.47 | 1.48 | 1.48 | -8.07% | 109,259 |
| Aug 25, 2025 | 1.68 | 1.69 | 1.60 | 1.61 | 1.61 | -5.29% | 51,514 |
| Aug 22, 2025 | 1.65 | 1.75 | 1.61 | 1.70 | 1.70 | 1.80% | 145,303 |
| Aug 21, 2025 | 1.51 | 1.67 | 1.47 | 1.67 | 1.67 | 11.33% | 255,334 |
| Aug 20, 2025 | 1.40 | 1.51 | 1.36 | 1.50 | 1.50 | 7.14% | 153,248 |
| Aug 19, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 40,170 |