Bastide Le Confort Médical SA (EPA:BLC)
France · Delayed Price · Currency is EUR 23.00
+0.30 (1.32%)
Aug 21, 2026, 5:35 PM CET
EPA:BLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 22.80 | 22.90 | 22.45 | 22.45 | 22.45 | -2.18% | 1,519 |
| Aug 12, 2026 | 22.60 | 22.95 | 22.50 | 22.95 | 22.95 | 2.00% | 837 |
| Aug 11, 2026 | 23.15 | 23.15 | 22.50 | 22.50 | 22.50 | -1.96% | 3,389 |
| Aug 10, 2026 | 23.05 | 23.10 | 22.80 | 22.95 | 22.95 | 0.88% | 483 |
| Aug 7, 2026 | 22.90 | 22.95 | 22.75 | 22.75 | 22.75 | -0.22% | 2,520 |
| Aug 6, 2026 | 22.75 | 23.15 | 22.75 | 22.80 | 22.80 | - | 1,413 |
| Aug 5, 2026 | 22.85 | 23.00 | 22.80 | 22.80 | 22.80 | -0.22% | 2,245 |
| Aug 4, 2026 | 22.95 | 23.20 | 22.80 | 22.85 | 22.85 | -1.08% | 1,289 |
| Aug 3, 2026 | 23.40 | 23.40 | 22.85 | 23.10 | 23.10 | -1.28% | 2,726 |
| 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 |