Bastide Le Confort Médical SA (EPA:BLC)
France · Delayed Price · Currency is EUR 27.45
+0.70 (2.62%)
May 14, 2026, 5:35 PM CET
EPA:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 27.00 | 27.45 | 26.80 | 27.30 | - | 2.06% | 3,680 |
| May 13, 2026 | 26.65 | 26.75 | 26.40 | 26.75 | 26.75 | - | 1,966 |
| May 12, 2026 | 27.00 | 27.00 | 26.70 | 26.75 | 26.75 | -0.37% | 1,567 |
| May 11, 2026 | 26.90 | 27.00 | 26.80 | 26.85 | 26.85 | 0.56% | 1,130 |
| May 8, 2026 | 26.60 | 26.85 | 26.55 | 26.70 | 26.70 | 0.38% | 1,921 |
| May 7, 2026 | 26.65 | 26.80 | 26.45 | 26.60 | 26.60 | -0.56% | 1,428 |
| May 6, 2026 | 26.80 | 26.80 | 26.50 | 26.75 | 26.75 | 0.56% | 2,361 |
| May 5, 2026 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | -0.93% | 3,336 |
| May 4, 2026 | 26.40 | 27.05 | 25.65 | 26.85 | 26.85 | 7.19% | 14,424 |
| Apr 30, 2026 | 25.15 | 25.15 | 24.40 | 25.05 | 25.05 | - | 2,361 |
| Apr 29, 2026 | 25.25 | 25.25 | 24.50 | 25.05 | 25.05 | -1.18% | 1,558 |
| Apr 28, 2026 | 25.40 | 25.40 | 24.55 | 25.35 | 25.35 | 0.60% | 1,940 |
| Apr 27, 2026 | 24.60 | 25.30 | 24.35 | 25.20 | 25.20 | 2.44% | 5,053 |
| Apr 24, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -1.20% | 1,091 |
| Apr 23, 2026 | 25.15 | 25.15 | 24.80 | 24.90 | 24.90 | -0.99% | 1,214 |
| Apr 22, 2026 | 25.55 | 25.55 | 25.05 | 25.15 | 25.15 | -1.95% | 2,075 |
| Apr 21, 2026 | 25.85 | 25.85 | 25.55 | 25.65 | 25.65 | -0.39% | 729 |
| Apr 20, 2026 | 26.00 | 26.00 | 25.70 | 25.75 | 25.75 | -0.96% | 1,246 |
| Apr 17, 2026 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | -0.38% | 1,318 |
| Apr 16, 2026 | 25.60 | 26.15 | 25.50 | 26.10 | 26.10 | 0.77% | 2,406 |
| Apr 15, 2026 | 24.50 | 25.90 | 24.30 | 25.90 | 25.90 | 5.71% | 4,083 |
| Apr 14, 2026 | 25.40 | 25.45 | 24.45 | 24.50 | 24.50 | -2.20% | 3,159 |
| Apr 13, 2026 | 24.85 | 25.15 | 24.80 | 25.05 | 25.05 | - | 1,822 |
| Apr 10, 2026 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | - | 1,070 |
| Apr 9, 2026 | 25.20 | 25.20 | 25.05 | 25.05 | 25.05 | -0.60% | 510 |
| Apr 8, 2026 | 25.45 | 25.45 | 25.20 | 25.20 | 25.20 | - | 1,698 |
| Apr 7, 2026 | 23.85 | 25.60 | 23.85 | 25.20 | 25.20 | 5.00% | 5,990 |
| 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 |