Bastide Le Confort Médical SA (EPA:BLC)
France · Delayed Price · Currency is EUR 24.50
+0.20 (0.82%)
At close: Nov 10, 2025
EPA:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 24.50 | 24.65 | 24.25 | 24.50 | 24.50 | 0.82% | 3,914 |
| Nov 7, 2025 | 24.05 | 24.35 | 24.05 | 24.30 | 24.30 | 1.04% | 2,169 |
| Nov 6, 2025 | 24.50 | 24.65 | 23.90 | 24.05 | 24.05 | -2.24% | 3,032 |
| Nov 5, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.07% | 5,192 |
| Nov 4, 2025 | 24.60 | 24.70 | 23.90 | 24.10 | 24.10 | -2.43% | 7,225 |
| Nov 3, 2025 | 24.70 | 25.10 | 24.65 | 24.70 | 24.70 | - | 3,501 |
| Oct 31, 2025 | 24.50 | 24.80 | 24.40 | 24.70 | 24.70 | 0.82% | 3,649 |
| Oct 30, 2025 | 25.05 | 25.05 | 24.50 | 24.50 | 24.50 | -1.21% | 4,370 |
| Oct 29, 2025 | 25.75 | 25.75 | 24.80 | 24.80 | 24.80 | -3.13% | 7,065 |
| Oct 28, 2025 | 25.90 | 26.15 | 25.60 | 25.60 | 25.60 | -1.54% | 7,938 |
| Oct 27, 2025 | 24.85 | 26.10 | 24.80 | 26.00 | 26.00 | 7.44% | 21,239 |
| Oct 24, 2025 | 24.20 | 24.25 | 23.70 | 24.20 | 24.20 | 0.21% | 9,000 |
| Oct 23, 2025 | 24.35 | 25.20 | 24.15 | 24.15 | 24.15 | 1.26% | 13,789 |
| Oct 22, 2025 | 24.10 | 24.50 | 23.85 | 23.85 | 23.85 | -0.62% | 6,887 |
| Oct 21, 2025 | 23.90 | 24.10 | 23.70 | 24.00 | 24.00 | 0.63% | 3,385 |
| Oct 20, 2025 | 23.80 | 24.30 | 23.80 | 23.85 | 23.85 | 0.21% | 3,940 |
| 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 |