Bastide Le Confort Médical SA (EPA:BLC)
France · Delayed Price · Currency is EUR 25.60
+0.50 (1.99%)
Sep 4, 2025, 3:39 PM CET
EPA:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.25 | 25.40 | 25.15 | 25.40 | 25.40 | 1.20% | 979 |
| 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 |
| 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 |