Bastide Le Confort Médical SA (EPA:BLC)
France · Delayed Price · Currency is EUR 24.00
+0.15 (0.63%)
Apr 2, 2026, 5:35 PM CET
EPA:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.05 | 24.05 | 23.80 | 24.00 | 24.00 | 0.63% | 3,548 |
| Apr 1, 2026 | 23.50 | 24.20 | 23.50 | 23.85 | 23.85 | 2.36% | 3,663 |
| Mar 31, 2026 | 23.20 | 23.50 | 23.20 | 23.30 | 23.30 | 0.43% | 1,237 |
| Mar 30, 2026 | 23.20 | 23.35 | 22.85 | 23.20 | 23.20 | 1.31% | 1,994 |
| Mar 27, 2026 | 24.15 | 24.15 | 22.70 | 22.90 | 22.90 | -0.65% | 7,289 |
| Mar 26, 2026 | 23.95 | 23.95 | 23.00 | 23.05 | 23.05 | -3.15% | 9,984 |
| Mar 25, 2026 | 23.70 | 24.00 | 23.50 | 23.80 | 23.80 | 1.06% | 10,660 |
| Mar 24, 2026 | 23.90 | 24.00 | 23.50 | 23.55 | 23.55 | -0.63% | 18,217 |
| Mar 23, 2026 | 23.70 | 23.90 | 23.60 | 23.70 | 23.70 | -1.25% | 4,760 |
| Mar 20, 2026 | 24.30 | 24.30 | 23.70 | 24.00 | 24.00 | -0.41% | 2,915 |
| Mar 19, 2026 | 25.10 | 25.30 | 24.00 | 24.10 | 24.10 | -2.03% | 9,459 |
| Mar 18, 2026 | 24.00 | 24.60 | 23.60 | 24.60 | 24.60 | 2.50% | 5,909 |
| Mar 17, 2026 | 23.95 | 24.10 | 23.90 | 24.00 | 24.00 | 0.42% | 2,229 |
| Mar 16, 2026 | 23.80 | 24.15 | 23.80 | 23.90 | 23.90 | 0.42% | 4,171 |
| Mar 13, 2026 | 23.85 | 23.90 | 23.60 | 23.80 | 23.80 | -0.21% | 2,459 |
| Mar 12, 2026 | 23.85 | 24.00 | 23.80 | 23.85 | 23.85 | - | 6,670 |
| Mar 11, 2026 | 24.05 | 24.20 | 23.80 | 23.85 | 23.85 | -1.24% | 3,198 |
| Mar 10, 2026 | 24.40 | 24.75 | 24.15 | 24.15 | 24.15 | -0.62% | 2,215 |
| Mar 9, 2026 | 24.50 | 24.65 | 24.20 | 24.30 | 24.30 | -1.02% | 6,858 |
| Mar 6, 2026 | 24.70 | 24.75 | 24.55 | 24.55 | 24.55 | -0.20% | 2,384 |
| Mar 5, 2026 | 25.45 | 25.45 | 24.60 | 24.60 | 24.60 | -3.34% | 5,200 |
| Mar 4, 2026 | 24.70 | 25.50 | 24.70 | 25.45 | 25.45 | 2.21% | 2,714 |
| Mar 3, 2026 | 25.30 | 25.30 | 24.50 | 24.90 | 24.90 | -1.78% | 16,722 |
| Mar 2, 2026 | 25.80 | 25.80 | 25.00 | 25.35 | 25.35 | -2.69% | 7,716 |
| Feb 27, 2026 | 26.40 | 26.40 | 26.00 | 26.05 | 26.05 | -0.95% | 3,734 |
| Feb 26, 2026 | 26.40 | 26.40 | 26.10 | 26.30 | 26.30 | 0.77% | 3,434 |
| Feb 25, 2026 | 26.50 | 26.75 | 26.00 | 26.10 | 26.10 | -0.38% | 4,514 |
| Feb 24, 2026 | 26.90 | 26.90 | 25.70 | 26.20 | 26.20 | 0.38% | 9,701 |
| Feb 23, 2026 | 25.45 | 26.50 | 25.45 | 26.10 | 26.10 | 6.53% | 17,528 |
| Feb 20, 2026 | 24.50 | 24.85 | 24.50 | 24.50 | 24.50 | - | 2,228 |
| Feb 19, 2026 | 24.95 | 25.00 | 24.50 | 24.50 | 24.50 | -0.61% | 3,155 |
| Feb 18, 2026 | 24.35 | 25.00 | 24.25 | 24.65 | 24.65 | 1.02% | 5,696 |
| Feb 17, 2026 | 24.25 | 25.00 | 24.25 | 24.40 | 24.40 | 0.83% | 4,597 |
| Feb 16, 2026 | 24.50 | 24.50 | 23.90 | 24.20 | 24.20 | -0.41% | 3,752 |
| Feb 13, 2026 | 23.75 | 24.90 | 23.75 | 24.30 | 24.30 | 4.74% | 9,985 |
| Feb 12, 2026 | 22.95 | 23.30 | 22.95 | 23.20 | 23.20 | 1.09% | 2,590 |
| Feb 11, 2026 | 23.55 | 23.55 | 22.90 | 22.95 | 22.95 | -1.08% | 1,823 |
| Feb 10, 2026 | 22.40 | 23.55 | 22.40 | 23.20 | 23.20 | 3.57% | 2,453 |
| Feb 9, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.82% | 3,763 |
| Feb 6, 2026 | 22.30 | 22.30 | 21.95 | 22.00 | 22.00 | -0.90% | 4,160 |
| Feb 5, 2026 | 22.50 | 22.55 | 22.15 | 22.20 | 22.20 | -1.11% | 2,640 |
| Feb 4, 2026 | 22.15 | 22.65 | 22.15 | 22.45 | 22.45 | 1.58% | 3,456 |
| Feb 3, 2026 | 23.20 | 23.20 | 22.00 | 22.10 | 22.10 | -4.54% | 11,817 |
| Feb 2, 2026 | 23.25 | 23.35 | 23.15 | 23.15 | 23.15 | -0.43% | 1,881 |
| Jan 30, 2026 | 23.30 | 23.45 | 23.25 | 23.25 | 23.25 | -0.21% | 2,346 |
| Jan 29, 2026 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -0.21% | 3,092 |
| Jan 28, 2026 | 23.35 | 23.40 | 23.30 | 23.35 | 23.35 | - | 2,691 |
| Jan 27, 2026 | 24.05 | 24.05 | 23.30 | 23.35 | 23.35 | -2.91% | 3,622 |
| Jan 26, 2026 | 23.60 | 24.10 | 23.20 | 24.05 | 24.05 | 1.48% | 9,881 |
| Jan 23, 2026 | 24.05 | 24.05 | 23.60 | 23.70 | 23.70 | -1.25% | 4,460 |