Bastide Le Confort Médical SA (EPA:BLC)
France · Delayed Price · Currency is EUR 18.92
+0.44 (2.38%)
Oct 22, 2026, 5:35 PM CEST
EPA:BLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 19.20 | 19.48 | 18.24 | 18.92 | 18.92 | 2.38% | 14,669 |
| Oct 21, 2026 | 18.12 | 18.50 | 17.90 | 18.48 | 18.48 | 1.99% | 9,041 |
| Oct 20, 2026 | 17.90 | 18.50 | 17.74 | 18.12 | 18.12 | 1.12% | 4,179 |
| Oct 19, 2026 | 17.78 | 18.04 | 17.60 | 17.92 | 17.92 | -0.22% | 3,145 |
| Oct 16, 2026 | 17.64 | 18.20 | 17.64 | 17.96 | 17.96 | 1.93% | 6,066 |
| Oct 15, 2026 | 18.14 | 18.16 | 17.62 | 17.62 | 17.62 | -3.72% | 4,429 |
| Oct 14, 2026 | 18.70 | 18.70 | 18.16 | 18.30 | 18.30 | -1.29% | 1,597 |
| Oct 13, 2026 | 19.46 | 19.46 | 18.54 | 18.54 | 18.54 | -4.83% | 2,356 |
| Oct 12, 2026 | 20.50 | 20.50 | 19.18 | 19.48 | 19.48 | -7.24% | 5,741 |
| Oct 9, 2026 | 17.86 | 21.00 | 17.86 | 21.00 | 21.00 | 17.32% | 4,545 |
| Oct 8, 2026 | 17.66 | 17.90 | 17.56 | 17.90 | 17.90 | 0.56% | 4,588 |
| Oct 7, 2026 | 18.46 | 18.58 | 17.74 | 17.80 | 17.80 | -3.26% | 4,600 |
| Oct 6, 2026 | 18.94 | 18.98 | 18.22 | 18.40 | 18.40 | -3.16% | 4,367 |
| Oct 5, 2026 | 19.40 | 19.64 | 19.00 | 19.00 | 19.00 | -3.06% | 3,807 |
| Oct 2, 2026 | 19.28 | 19.62 | 19.20 | 19.60 | 19.60 | 2.30% | 3,969 |
| Oct 1, 2026 | 19.20 | 19.20 | 18.68 | 19.16 | 19.16 | 0.21% | 4,032 |
| Sep 30, 2026 | 19.52 | 19.52 | 19.04 | 19.12 | 19.12 | -2.45% | 3,019 |
| Sep 29, 2026 | 19.88 | 19.88 | 19.50 | 19.60 | 19.60 | -0.51% | 2,776 |
| Sep 28, 2026 | 19.80 | 20.00 | 19.62 | 19.70 | 19.70 | 1.03% | 1,804 |
| Sep 25, 2026 | 20.00 | 20.20 | 19.22 | 19.50 | 19.50 | -2.50% | 3,516 |
| Sep 24, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | -1.96% | 6,691 |
| Sep 23, 2026 | 20.90 | 20.90 | 20.00 | 20.40 | 20.40 | -1.21% | 7,913 |
| Sep 22, 2026 | 21.70 | 21.75 | 20.45 | 20.65 | 20.65 | -4.84% | 7,401 |
| Sep 21, 2026 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | - | 1,001 |
| Sep 18, 2026 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -2.69% | 1,946 |
| Sep 17, 2026 | 22.30 | 22.35 | 22.15 | 22.30 | 22.30 | -0.45% | 216 |
| Sep 16, 2026 | 22.50 | 22.60 | 22.20 | 22.40 | 22.40 | -0.44% | 367 |
| Sep 15, 2026 | 22.40 | 22.50 | 22.00 | 22.50 | 22.50 | - | 2,565 |
| Sep 14, 2026 | 22.40 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 2,502 |
| Sep 11, 2026 | 22.70 | 22.85 | 22.35 | 22.60 | 22.60 | -0.66% | 1,912 |
| Sep 10, 2026 | 22.70 | 22.80 | 22.65 | 22.75 | 22.75 | 0.22% | 492 |
| Sep 9, 2026 | 22.80 | 22.85 | 22.45 | 22.70 | 22.70 | - | 2,104 |
| Sep 8, 2026 | 22.50 | 22.85 | 22.45 | 22.70 | 22.70 | 0.67% | 1,695 |
| Sep 7, 2026 | 22.00 | 22.65 | 22.00 | 22.55 | 22.55 | 2.50% | 3,008 |
| Sep 4, 2026 | 22.75 | 22.75 | 21.90 | 22.00 | 22.00 | - | 4,849 |
| Sep 3, 2026 | 21.90 | 22.15 | 21.90 | 22.00 | 22.00 | - | 2,122 |
| Sep 2, 2026 | 22.30 | 22.30 | 21.85 | 22.00 | 22.00 | -1.35% | 2,702 |
| Sep 1, 2026 | 22.30 | 22.30 | 22.10 | 22.30 | 22.30 | 0.45% | 1,268 |
| Aug 31, 2026 | 22.00 | 22.50 | 22.00 | 22.20 | 22.20 | 0.91% | 1,868 |
| Aug 28, 2026 | 22.10 | 22.10 | 21.85 | 22.00 | 22.00 | - | 1,907 |
| Aug 27, 2026 | 22.20 | 22.25 | 21.80 | 22.00 | 22.00 | -1.12% | 3,686 |
| Aug 26, 2026 | 22.45 | 22.50 | 22.10 | 22.25 | 22.25 | -0.22% | 7,929 |
| Aug 25, 2026 | 23.15 | 23.15 | 22.20 | 22.30 | 22.30 | -3.04% | 4,367 |
| Aug 24, 2026 | 23.10 | 23.20 | 22.85 | 23.00 | 23.00 | - | 383 |
| Aug 21, 2026 | 23.20 | 23.20 | 22.65 | 23.00 | 23.00 | 1.32% | 1,817 |
| Aug 20, 2026 | 23.20 | 23.20 | 22.50 | 22.70 | 22.70 | -1.09% | 868 |
| Aug 19, 2026 | 22.85 | 23.05 | 22.70 | 22.95 | 22.95 | 0.44% | 356 |
| Aug 18, 2026 | 22.40 | 22.85 | 22.35 | 22.85 | 22.85 | 2.24% | 642 |
| Aug 17, 2026 | 22.70 | 22.70 | 22.35 | 22.35 | 22.35 | -0.67% | 1,939 |
| Aug 14, 2026 | 22.50 | 22.75 | 22.30 | 22.50 | 22.50 | 0.22% | 2,652 |