Bastide Le Confort Médical SA (EPA:BLC)
France · Delayed Price · Currency is EUR 23.00
-0.40 (-1.71%)
Aug 3, 2026, 12:34 PM CET
EPA:BLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 22.95 | 23.60 | 22.70 | 23.40 | 23.40 | 2.18% | 2,740 |
| Jul 30, 2026 | 23.10 | 23.25 | 22.90 | 22.90 | 22.90 | -0.22% | 1,023 |
| Jul 29, 2026 | 22.90 | 23.05 | 22.90 | 22.95 | 22.95 | -0.43% | 1,201 |
| Jul 28, 2026 | 23.15 | 23.25 | 22.90 | 23.05 | 23.05 | -0.43% | 2,041 |
| Jul 27, 2026 | 23.00 | 23.40 | 23.00 | 23.15 | 23.15 | 0.65% | 1,880 |
| Jul 24, 2026 | 23.05 | 23.20 | 23.00 | 23.00 | 23.00 | -0.22% | 1,728 |
| Jul 23, 2026 | 23.15 | 23.20 | 23.05 | 23.05 | 23.05 | -0.43% | 413 |
| Jul 22, 2026 | 23.10 | 23.25 | 23.10 | 23.15 | 23.15 | 0.22% | 590 |
| Jul 21, 2026 | 23.40 | 23.40 | 23.05 | 23.10 | 23.10 | -0.65% | 1,366 |
| Jul 20, 2026 | 23.55 | 23.60 | 23.20 | 23.25 | 23.25 | -1.27% | 1,329 |
| Jul 17, 2026 | 23.55 | 23.90 | 23.50 | 23.55 | 23.55 | -0.63% | 299 |
| Jul 16, 2026 | 23.50 | 23.90 | 23.50 | 23.70 | 23.70 | 0.85% | 1,391 |
| Jul 15, 2026 | 23.10 | 23.60 | 23.10 | 23.50 | 23.50 | 1.29% | 686 |
| Jul 14, 2026 | 23.20 | 23.25 | 23.10 | 23.20 | 23.20 | - | 581 |
| Jul 13, 2026 | 23.40 | 23.45 | 23.20 | 23.20 | 23.20 | -0.64% | 1,273 |
| Jul 10, 2026 | 23.30 | 23.40 | 23.10 | 23.35 | 23.35 | 0.21% | 1,114 |
| Jul 9, 2026 | 23.80 | 23.80 | 23.20 | 23.30 | 23.30 | -1.89% | 1,978 |
| Jul 8, 2026 | 24.00 | 24.00 | 23.70 | 23.75 | 23.75 | -1.66% | 637 |
| Jul 7, 2026 | 24.20 | 24.20 | 23.95 | 24.15 | 24.15 | 0.42% | 1,919 |
| Jul 6, 2026 | 24.20 | 24.20 | 24.00 | 24.05 | 24.05 | -0.82% | 2,172 |
| Jul 3, 2026 | 23.50 | 24.30 | 23.50 | 24.25 | 24.25 | 2.54% | 1,421 |
| Jul 2, 2026 | 23.45 | 23.70 | 23.10 | 23.65 | 23.65 | 0.64% | 9,704 |
| Jul 1, 2026 | 23.65 | 23.80 | 23.40 | 23.50 | 23.50 | -0.42% | 5,863 |
| Jun 30, 2026 | 25.20 | 25.20 | 23.60 | 23.60 | 23.60 | -5.41% | 4,044 |
| Jun 29, 2026 | 24.95 | 24.95 | 24.45 | 24.95 | 24.95 | 0.40% | 2,303 |
| Jun 26, 2026 | 23.30 | 25.20 | 23.25 | 24.85 | 24.85 | 7.34% | 7,954 |
| Jun 25, 2026 | 22.85 | 23.15 | 22.85 | 23.15 | 23.15 | 1.09% | 1,110 |
| Jun 24, 2026 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | -0.87% | 18,217 |
| Jun 23, 2026 | 23.20 | 23.30 | 23.05 | 23.10 | 23.10 | -1.28% | 2,842 |
| Jun 22, 2026 | 23.35 | 23.40 | 23.20 | 23.40 | 23.40 | 0.65% | 1,016 |
| Jun 19, 2026 | 23.50 | 23.50 | 23.20 | 23.25 | 23.25 | -1.06% | 2,992 |
| Jun 18, 2026 | 23.70 | 23.85 | 23.50 | 23.50 | 23.50 | -0.21% | 2,739 |
| Jun 17, 2026 | 24.00 | 24.05 | 23.55 | 23.55 | 23.55 | -1.26% | 1,307 |
| Jun 16, 2026 | 24.70 | 24.80 | 23.85 | 23.85 | 23.85 | -3.25% | 3,066 |
| Jun 15, 2026 | 23.70 | 24.65 | 23.70 | 24.65 | 24.65 | 4.67% | 2,605 |
| Jun 12, 2026 | 23.55 | 24.20 | 23.55 | 23.55 | 23.55 | 0.21% | 2,322 |
| Jun 11, 2026 | 23.60 | 23.80 | 23.50 | 23.50 | 23.50 | -0.84% | 2,979 |
| Jun 10, 2026 | 23.90 | 24.00 | 23.70 | 23.70 | 23.70 | -0.42% | 2,022 |
| Jun 9, 2026 | 23.95 | 24.10 | 23.80 | 23.80 | 23.80 | -0.42% | 2,613 |
| Jun 8, 2026 | 24.60 | 24.70 | 23.80 | 23.90 | 23.90 | -3.43% | 7,752 |
| Jun 5, 2026 | 24.50 | 24.90 | 24.50 | 24.75 | 24.75 | 1.02% | 1,205 |
| Jun 4, 2026 | 24.80 | 24.80 | 24.40 | 24.50 | 24.50 | -1.61% | 4,102 |
| Jun 3, 2026 | 24.85 | 25.05 | 24.80 | 24.90 | 24.90 | -0.99% | 769 |
| Jun 2, 2026 | 25.30 | 25.30 | 24.80 | 25.15 | 25.15 | -0.59% | 3,307 |
| Jun 1, 2026 | 25.25 | 25.40 | 25.20 | 25.30 | 25.30 | - | 2,597 |
| May 29, 2026 | 25.50 | 25.90 | 25.25 | 25.30 | 25.30 | - | 2,331 |
| May 28, 2026 | 25.95 | 25.95 | 25.20 | 25.30 | 25.30 | -2.13% | 2,611 |
| May 27, 2026 | 26.55 | 26.55 | 25.80 | 25.85 | 25.85 | -2.27% | 2,168 |
| May 26, 2026 | 26.50 | 26.70 | 26.40 | 26.45 | 26.45 | -1.31% | 1,756 |
| May 25, 2026 | 26.75 | 27.05 | 26.45 | 26.80 | 26.80 | 1.32% | 1,230 |