Bastide Le Confort Médical SA (EPA:BLC)
France · Delayed Price · Currency is EUR 27.95
+0.15 (0.54%)
Aug 13, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 28.60 | 28.60 | 27.60 | 27.80 | 27.80 | -3.30% | 6,888 |
| Aug 11, 2025 | 28.85 | 28.85 | 28.65 | 28.75 | 28.75 | -0.35% | 3,486 |
| Aug 8, 2025 | 29.05 | 29.05 | 28.70 | 28.85 | 28.85 | -0.52% | 2,286 |
| Aug 7, 2025 | 29.25 | 29.30 | 28.95 | 29.00 | 29.00 | -0.68% | 3,567 |
| Aug 6, 2025 | 29.60 | 29.60 | 29.10 | 29.20 | 29.20 | -0.85% | 2,655 |
| Aug 5, 2025 | 29.20 | 29.70 | 29.20 | 29.45 | 29.45 | 1.38% | 3,528 |
| Aug 4, 2025 | 29.75 | 29.85 | 29.05 | 29.05 | 29.05 | -1.86% | 6,861 |
| Aug 1, 2025 | 30.15 | 30.15 | 29.25 | 29.60 | 29.60 | -2.95% | 8,439 |
| Jul 31, 2025 | 31.00 | 31.45 | 30.45 | 30.50 | 30.50 | -1.61% | 4,283 |
| Jul 30, 2025 | 31.30 | 31.30 | 30.55 | 31.00 | 31.00 | -1.27% | 4,476 |
| Jul 29, 2025 | 31.00 | 31.50 | 31.00 | 31.40 | 31.40 | 1.29% | 2,603 |
| Jul 28, 2025 | 31.40 | 31.60 | 30.70 | 31.00 | 31.00 | -0.64% | 6,214 |
| Jul 25, 2025 | 31.30 | 31.30 | 31.00 | 31.20 | 31.20 | -0.32% | 1,270 |
| Jul 24, 2025 | 31.30 | 31.40 | 31.00 | 31.30 | 31.30 | 0.32% | 3,590 |
| Jul 23, 2025 | 30.65 | 31.45 | 30.65 | 31.20 | 31.20 | 1.79% | 3,854 |
| Jul 22, 2025 | 30.75 | 30.90 | 30.05 | 30.65 | 30.65 | -0.33% | 2,908 |
| Jul 21, 2025 | 31.25 | 31.40 | 30.60 | 30.75 | 30.75 | -1.44% | 3,304 |
| Jul 18, 2025 | 31.20 | 31.60 | 31.20 | 31.20 | 31.20 | - | 1,487 |
| Jul 17, 2025 | 31.55 | 31.85 | 31.20 | 31.20 | 31.20 | 0.65% | 2,760 |
| Jul 16, 2025 | 31.80 | 31.90 | 31.00 | 31.00 | 31.00 | -3.13% | 8,675 |
| Jul 15, 2025 | 32.40 | 32.55 | 32.00 | 32.00 | 32.00 | -1.08% | 3,491 |
| Jul 14, 2025 | 32.40 | 32.80 | 32.15 | 32.35 | 32.35 | -0.15% | 3,893 |
| Jul 11, 2025 | 33.10 | 33.30 | 32.20 | 32.40 | 32.40 | -1.82% | 11,805 |
| Jul 10, 2025 | 32.80 | 33.30 | 32.70 | 33.00 | 33.00 | 1.07% | 7,356 |
| Jul 9, 2025 | 32.05 | 32.85 | 32.00 | 32.65 | 32.65 | 2.67% | 8,048 |
| Jul 8, 2025 | 32.15 | 32.25 | 31.10 | 31.80 | 31.80 | -0.78% | 7,282 |
| Jul 7, 2025 | 31.60 | 32.10 | 31.40 | 32.05 | 32.05 | 2.89% | 9,685 |
| Jul 4, 2025 | 31.50 | 31.60 | 31.00 | 31.15 | 31.15 | -1.11% | 2,391 |
| Jul 3, 2025 | 31.00 | 31.65 | 31.00 | 31.50 | 31.50 | 1.45% | 5,589 |
| Jul 2, 2025 | 31.85 | 31.85 | 30.90 | 31.05 | 31.05 | -2.51% | 5,823 |
| Jul 1, 2025 | 31.40 | 32.00 | 31.30 | 31.85 | 31.85 | 1.76% | 10,621 |
| Jun 30, 2025 | 30.70 | 31.40 | 29.80 | 31.30 | 31.30 | 5.92% | 35,277 |
| Jun 27, 2025 | 30.20 | 30.20 | 29.55 | 29.55 | 29.55 | -1.50% | 7,800 |
| Jun 26, 2025 | 30.55 | 31.40 | 29.75 | 30.00 | 30.00 | -1.64% | 5,286 |
| Jun 25, 2025 | 31.60 | 31.60 | 30.50 | 30.50 | 30.50 | -2.56% | 3,188 |
| Jun 24, 2025 | 31.00 | 31.65 | 30.90 | 31.30 | 31.30 | 2.45% | 13,162 |
| Jun 23, 2025 | 30.70 | 30.90 | 30.20 | 30.55 | 30.55 | - | 6,434 |
| Jun 20, 2025 | 29.75 | 30.60 | 29.75 | 30.55 | 30.55 | 2.69% | 12,683 |
| Jun 19, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 5,038 |
| Jun 18, 2025 | 28.70 | 29.55 | 28.70 | 29.50 | 29.50 | 2.79% | 21,304 |
| Jun 17, 2025 | 28.80 | 28.85 | 28.50 | 28.70 | 28.70 | -0.52% | 2,952 |
| Jun 16, 2025 | 29.35 | 29.35 | 28.85 | 28.85 | 28.85 | -1.70% | 3,607 |
| Jun 13, 2025 | 29.50 | 29.95 | 28.95 | 29.35 | 29.35 | -0.84% | 10,839 |
| Jun 12, 2025 | 29.30 | 29.70 | 28.85 | 29.60 | 29.60 | 1.37% | 6,857 |
| Jun 11, 2025 | 29.10 | 29.30 | 29.00 | 29.20 | 29.20 | 0.86% | 4,200 |
| Jun 10, 2025 | 28.70 | 29.20 | 28.70 | 28.95 | 28.95 | 2.30% | 4,196 |
| Jun 9, 2025 | 28.80 | 28.80 | 28.20 | 28.30 | 28.30 | -2.25% | 2,765 |
| Jun 6, 2025 | 28.60 | 28.95 | 28.50 | 28.95 | 28.95 | 2.30% | 8,610 |
| Jun 5, 2025 | 27.80 | 28.90 | 27.80 | 28.30 | 28.30 | 3.85% | 8,951 |
| Jun 4, 2025 | 27.15 | 27.45 | 26.95 | 27.25 | 27.25 | 0.55% | 3,448 |