Bastide Le Confort Médical SA (EPA:BLC)
France · Delayed Price · Currency is EUR 24.10
+0.30 (1.26%)
Oct 20, 2025, 1:42 PM CET
EPA:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | -1.45% | 4,661 |
| Oct 16, 2025 | 24.25 | 24.25 | 24.15 | 24.15 | 24.15 | -0.41% | 3,383 |
| Oct 15, 2025 | 24.25 | 24.60 | 24.20 | 24.25 | 24.25 | 0.41% | 2,120 |
| Oct 14, 2025 | 24.50 | 24.50 | 24.15 | 24.15 | 24.15 | -1.23% | 4,206 |
| Oct 13, 2025 | 24.40 | 24.70 | 24.40 | 24.45 | 24.45 | 1.24% | 2,296 |
| Oct 10, 2025 | 24.60 | 24.80 | 24.15 | 24.15 | 24.15 | -2.23% | 5,065 |
| Oct 9, 2025 | 24.40 | 24.70 | 24.20 | 24.70 | 24.70 | 1.44% | 2,655 |
| Oct 8, 2025 | 23.60 | 24.40 | 23.60 | 24.35 | 24.35 | 2.53% | 4,717 |
| Oct 7, 2025 | 23.85 | 23.90 | 23.65 | 23.75 | 23.75 | -0.42% | 3,874 |
| Oct 6, 2025 | 24.80 | 24.90 | 23.80 | 23.85 | 23.85 | -3.83% | 8,374 |
| Oct 3, 2025 | 24.90 | 25.10 | 24.75 | 24.80 | 24.80 | -0.20% | 2,438 |
| Oct 2, 2025 | 25.45 | 25.45 | 24.75 | 24.85 | 24.85 | -1.39% | 5,913 |
| Oct 1, 2025 | 25.35 | 25.35 | 25.10 | 25.20 | 25.20 | -0.40% | 2,368 |
| Sep 30, 2025 | 24.50 | 25.35 | 24.35 | 25.30 | 25.30 | 4.12% | 7,477 |
| Sep 29, 2025 | 24.00 | 24.50 | 23.95 | 24.30 | 24.30 | 1.46% | 6,785 |
| Sep 26, 2025 | 24.00 | 24.30 | 23.95 | 23.95 | 23.95 | -0.21% | 4,467 |
| Sep 25, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -3.23% | 7,609 |
| Sep 24, 2025 | 25.00 | 25.20 | 24.65 | 24.80 | 24.80 | -1.00% | 5,448 |
| Sep 23, 2025 | 25.05 | 25.35 | 25.00 | 25.05 | 25.05 | - | 3,106 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.05 | 25.05 | 25.05 | -4.02% | 5,233 |
| Sep 19, 2025 | 25.20 | 26.35 | 25.20 | 26.10 | 26.10 | 2.96% | 6,273 |
| Sep 18, 2025 | 24.75 | 25.50 | 24.70 | 25.35 | 25.35 | 2.42% | 4,786 |
| Sep 17, 2025 | 24.55 | 24.80 | 24.25 | 24.75 | 24.75 | 2.27% | 6,705 |
| Sep 16, 2025 | 24.90 | 25.15 | 24.05 | 24.20 | 24.20 | -3.20% | 10,155 |
| Sep 15, 2025 | 25.80 | 25.95 | 25.00 | 25.00 | 25.00 | -2.72% | 6,912 |
| Sep 12, 2025 | 25.90 | 26.60 | 25.70 | 25.70 | 25.70 | -0.58% | 5,916 |
| Sep 11, 2025 | 24.60 | 26.45 | 24.35 | 25.85 | 25.85 | 5.51% | 12,394 |
| Sep 10, 2025 | 23.50 | 24.50 | 23.50 | 24.50 | 24.50 | 5.60% | 8,067 |
| Sep 9, 2025 | 24.05 | 24.05 | 23.00 | 23.20 | 23.20 | -3.53% | 12,386 |
| Sep 8, 2025 | 23.90 | 24.55 | 23.70 | 24.05 | 24.05 | 0.21% | 5,614 |
| Sep 5, 2025 | 26.25 | 26.40 | 23.65 | 24.00 | 24.00 | -5.88% | 21,298 |
| Sep 4, 2025 | 25.25 | 25.60 | 25.15 | 25.50 | 25.50 | 1.59% | 3,927 |
| Sep 3, 2025 | 24.50 | 25.25 | 24.35 | 25.10 | 25.10 | 2.87% | 6,088 |
| Sep 2, 2025 | 25.60 | 25.60 | 24.30 | 24.40 | 24.40 | -4.69% | 8,441 |
| Sep 1, 2025 | 25.90 | 26.10 | 25.25 | 25.60 | 25.60 | -1.73% | 6,053 |
| Aug 29, 2025 | 26.70 | 26.70 | 26.05 | 26.05 | 26.05 | -2.25% | 3,682 |
| Aug 28, 2025 | 26.40 | 27.00 | 26.40 | 26.65 | 26.65 | 0.95% | 2,590 |
| Aug 27, 2025 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | -3.83% | 8,522 |
| Aug 26, 2025 | 28.40 | 28.40 | 27.35 | 27.45 | 27.45 | -4.36% | 3,748 |
| Aug 25, 2025 | 28.50 | 29.25 | 28.15 | 28.70 | 28.70 | 1.06% | 5,757 |
| Aug 22, 2025 | 27.75 | 28.45 | 27.70 | 28.40 | 28.40 | 2.34% | 5,120 |
| Aug 21, 2025 | 27.65 | 27.80 | 27.30 | 27.75 | 27.75 | 0.36% | 5,153 |
| Aug 20, 2025 | 27.75 | 27.75 | 27.50 | 27.65 | 27.65 | -0.54% | 4,375 |
| Aug 19, 2025 | 27.75 | 28.05 | 27.60 | 27.80 | 27.80 | 0.18% | 6,338 |
| Aug 18, 2025 | 27.65 | 27.75 | 27.50 | 27.75 | 27.75 | 0.36% | 4,306 |
| Aug 15, 2025 | 27.75 | 27.90 | 27.65 | 27.65 | 27.65 | -0.36% | 4,219 |
| Aug 14, 2025 | 27.80 | 28.00 | 27.70 | 27.75 | 27.75 | -0.72% | 9,006 |
| Aug 13, 2025 | 27.80 | 28.00 | 27.65 | 27.95 | 27.95 | 0.54% | 6,826 |
| 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 |