BigBen Interactive (EPA:BIG)
France · Delayed Price · Currency is EUR 1.412
+0.038 (2.77%)
Sep 5, 2025, 5:35 PM CET
BigBen Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 33,443 |
| Aug 15, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 44,328 |
| Aug 14, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 56,169 |
| Aug 13, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 69,559 |
| Aug 12, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 16,447 |
| Aug 11, 2025 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 28,167 |
| Aug 8, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 41,310 |
| Aug 7, 2025 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 6.50% | 79,444 |
| Aug 6, 2025 | 1.18 | 1.33 | 1.18 | 1.23 | 1.23 | 4.24% | 133,857 |
| Aug 5, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 9,332 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 2,571 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 34,808 |
| Jul 31, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 13,716 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | 2.54% | 93,367 |
| Jul 29, 2025 | 1.23 | 1.26 | 1.15 | 1.18 | 1.18 | -7.81% | 101,221 |
| Jul 28, 2025 | 1.25 | 1.34 | 1.24 | 1.28 | 1.28 | 0.79% | 101,429 |
| Jul 25, 2025 | 1.25 | 1.29 | 1.18 | 1.27 | 1.27 | 1.60% | 120,578 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 28,123 |
| Jul 23, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 29,773 |
| Jul 22, 2025 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -2.29% | 60,866 |
| Jul 21, 2025 | 1.40 | 1.41 | 1.29 | 1.31 | 1.31 | -7.09% | 100,782 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 109,213 |
| Jul 17, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 44,997 |
| Jul 16, 2025 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 56,811 |
| Jul 15, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | - | 35,617 |
| Jul 14, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | 3.52% | 50,920 |
| Jul 11, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | -3.40% | 62,661 |
| Jul 10, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -1.34% | 41,968 |
| Jul 9, 2025 | 1.40 | 1.54 | 1.39 | 1.49 | 1.49 | 6.43% | 153,138 |
| Jul 8, 2025 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 3.70% | 71,294 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 42,099 |
| Jul 4, 2025 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | - | 74,635 |
| Jul 3, 2025 | 1.37 | 1.44 | 1.30 | 1.35 | 1.35 | - | 237,089 |
| Jul 2, 2025 | 1.17 | 1.38 | 1.17 | 1.35 | 1.35 | 16.38% | 128,309 |
| Jul 1, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 29,436 |
| Jun 30, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 65,927 |