Bourse Direct SA (EPA:BSD)
France · Delayed Price · Currency is EUR 4.140
+0.020 (0.49%)
At close: Nov 28, 2025
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | 0.49% | 689 |
| Nov 27, 2025 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | -1.67% | 423 |
| Nov 26, 2025 | 4.16 | 4.19 | 4.09 | 4.19 | 4.19 | - | 7,017 |
| Nov 25, 2025 | 4.16 | 4.20 | 4.15 | 4.19 | 4.19 | 0.72% | 4,482 |
| Nov 24, 2025 | 4.14 | 4.20 | 4.06 | 4.16 | 4.16 | 0.48% | 5,574 |
| Nov 21, 2025 | 4.08 | 4.14 | 4.02 | 4.14 | 4.14 | 0.24% | 3,948 |
| Nov 20, 2025 | 4.08 | 4.13 | 4.08 | 4.13 | 4.13 | 0.49% | 5,793 |
| Nov 19, 2025 | 4.13 | 4.13 | 4.07 | 4.11 | 4.11 | -0.24% | 36 |
| Nov 18, 2025 | 4.13 | 4.13 | 4.05 | 4.12 | 4.12 | -0.24% | 590 |
| Nov 17, 2025 | 4.13 | 4.13 | 4.03 | 4.13 | 4.13 | 0.24% | 3,921 |
| Nov 14, 2025 | 4.14 | 4.14 | 4.06 | 4.12 | 4.12 | - | 468 |
| Nov 13, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 1,266 |
| Nov 12, 2025 | 4.14 | 4.14 | 4.05 | 4.10 | 4.10 | -0.97% | 838 |
| Nov 11, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.98% | 1,927 |
| Nov 10, 2025 | 4.05 | 4.13 | 4.01 | 4.10 | 4.10 | -0.97% | 606 |
| Nov 7, 2025 | 4.08 | 4.14 | 4.01 | 4.14 | 4.14 | 1.72% | 1,760 |
| Nov 6, 2025 | 4.08 | 4.14 | 3.92 | 4.07 | 4.07 | -1.93% | 18,180 |
| Nov 5, 2025 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | - | 2,231 |
| Nov 4, 2025 | 4.19 | 4.19 | 4.10 | 4.15 | 4.15 | -0.72% | 4,558 |
| Nov 3, 2025 | 4.25 | 4.25 | 4.12 | 4.18 | 4.18 | -1.42% | 2,493 |
| Oct 31, 2025 | 4.21 | 4.24 | 4.12 | 4.24 | 4.24 | 0.71% | 3,339 |
| Oct 30, 2025 | 4.24 | 4.24 | 4.17 | 4.21 | 4.21 | -0.71% | 4,971 |
| Oct 29, 2025 | 4.25 | 4.25 | 4.20 | 4.24 | 4.24 | -0.70% | 2,620 |
| Oct 28, 2025 | 4.26 | 4.34 | 4.22 | 4.27 | 4.27 | -1.61% | 5,860 |
| Oct 27, 2025 | 4.30 | 4.36 | 4.25 | 4.34 | 4.34 | 0.46% | 11,142 |
| Oct 24, 2025 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 2.61% | 27,778 |
| Oct 23, 2025 | 4.18 | 4.24 | 4.13 | 4.21 | 4.21 | 0.72% | 5,823 |
| Oct 22, 2025 | 4.10 | 4.23 | 4.10 | 4.18 | 4.18 | -1.42% | 1,298 |
| Oct 21, 2025 | 4.15 | 4.24 | 4.08 | 4.24 | 4.24 | - | 9,190 |
| Oct 20, 2025 | 4.20 | 4.24 | 4.15 | 4.24 | 4.24 | - | 7,061 |
| Oct 17, 2025 | 4.15 | 4.25 | 4.15 | 4.24 | 4.24 | -0.24% | 5,659 |
| Oct 16, 2025 | 4.10 | 4.25 | 4.05 | 4.25 | 4.25 | 3.66% | 101,784 |
| Oct 15, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 3.02% | 27,164 |
| Oct 14, 2025 | 3.98 | 4.07 | 3.98 | 3.98 | 3.98 | -0.50% | 31,856 |
| Oct 13, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 1,423 |
| Oct 10, 2025 | 3.68 | 4.00 | 3.68 | 4.00 | 4.00 | 6.95% | 28,382 |
| Oct 9, 2025 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -5.08% | 17,591 |
| Oct 8, 2025 | 4.03 | 4.03 | 3.91 | 3.94 | 3.94 | -2.48% | 14,370 |
| Oct 7, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -0.25% | 16,931 |
| Oct 6, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.74% | 2,879 |
| Oct 3, 2025 | 4.15 | 4.15 | 4.05 | 4.08 | 4.08 | -1.69% | 13,390 |
| Oct 2, 2025 | 4.24 | 4.24 | 4.13 | 4.15 | 4.15 | -0.95% | 3,773 |
| Oct 1, 2025 | 4.18 | 4.23 | 4.11 | 4.19 | 4.19 | 1.45% | 4,435 |
| Sep 30, 2025 | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | -0.96% | 6,388 |
| Sep 29, 2025 | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | 0.72% | 2,597 |
| Sep 26, 2025 | 4.19 | 4.19 | 4.11 | 4.14 | 4.14 | - | 6,971 |
| Sep 25, 2025 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | -0.96% | 3,291 |
| Sep 24, 2025 | 4.20 | 4.21 | 4.17 | 4.18 | 4.18 | -0.48% | 1,811 |
| Sep 23, 2025 | 4.18 | 4.21 | 4.16 | 4.20 | 4.20 | -0.71% | 631 |
| Sep 22, 2025 | 4.23 | 4.23 | 4.18 | 4.23 | 4.23 | -0.24% | 875 |