Bourse Direct SA (EPA:BSD)
France · Delayed Price · Currency is EUR 4.270
+0.020 (0.47%)
Aug 27, 2025, 5:24 PM CET
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.23 | 4.30 | 4.22 | 4.27 | 4.27 | 0.47% | 5,682 |
| Aug 26, 2025 | 4.27 | 4.30 | 4.25 | 4.25 | 4.25 | -1.16% | 3,202 |
| Aug 25, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -0.23% | 1,365 |
| Aug 22, 2025 | 4.29 | 4.31 | 4.25 | 4.31 | 4.31 | 0.47% | 3,816 |
| Aug 21, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | - | 2,435 |
| Aug 20, 2025 | 4.29 | 4.29 | 4.25 | 4.29 | 4.29 | - | 2,094 |
| Aug 19, 2025 | 4.26 | 4.29 | 4.25 | 4.29 | 4.29 | 0.47% | 594 |
| Aug 18, 2025 | 4.27 | 4.30 | 4.27 | 4.27 | 4.27 | -0.23% | 907 |
| Aug 15, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 166 |
| Aug 14, 2025 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.47% | 1,528 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.23 | 4.28 | 4.28 | -0.23% | 3,501 |
| Aug 12, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -0.23% | 366 |
| Aug 11, 2025 | 4.31 | 4.31 | 4.24 | 4.30 | 4.30 | -0.23% | 5,671 |
| Aug 8, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | - | 6,085 |
| Aug 7, 2025 | 4.31 | 4.31 | 4.25 | 4.31 | 4.31 | - | 2,060 |
| Aug 6, 2025 | 4.28 | 4.33 | 4.20 | 4.31 | 4.31 | 0.70% | 8,090 |
| Aug 5, 2025 | 4.25 | 4.30 | 4.22 | 4.28 | 4.28 | -0.47% | 1,816 |
| Aug 4, 2025 | 4.18 | 4.33 | 4.16 | 4.30 | 4.30 | 2.38% | 12,964 |
| Aug 1, 2025 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -2.10% | 12,451 |
| Jul 31, 2025 | 4.27 | 4.31 | 4.22 | 4.29 | 4.29 | -0.46% | 5,037 |
| Jul 30, 2025 | 4.37 | 4.37 | 4.27 | 4.31 | 4.31 | -1.60% | 10,494 |
| Jul 29, 2025 | 4.36 | 4.42 | 4.34 | 4.38 | 4.38 | 1.62% | 12,781 |
| Jul 28, 2025 | 4.28 | 4.36 | 4.27 | 4.31 | 4.31 | -0.46% | 5,345 |
| Jul 25, 2025 | 4.27 | 4.33 | 4.27 | 4.33 | 4.33 | -0.23% | 922 |
| Jul 24, 2025 | 4.32 | 4.35 | 4.27 | 4.34 | 4.34 | 0.70% | 4,889 |
| Jul 23, 2025 | 4.30 | 4.35 | 4.28 | 4.31 | 4.31 | -0.69% | 3,559 |
| Jul 22, 2025 | 4.34 | 4.37 | 4.30 | 4.34 | 4.34 | -0.69% | 2,891 |
| Jul 21, 2025 | 4.37 | 4.38 | 4.33 | 4.37 | 4.37 | - | 285 |
| Jul 18, 2025 | 4.38 | 4.40 | 4.32 | 4.37 | 4.37 | -0.23% | 3,165 |
| Jul 17, 2025 | 4.39 | 4.39 | 4.31 | 4.38 | 4.38 | 0.69% | 852 |
| Jul 16, 2025 | 4.39 | 4.39 | 4.30 | 4.35 | 4.35 | 0.69% | 2,677 |
| Jul 15, 2025 | 4.36 | 4.39 | 4.32 | 4.32 | 4.32 | -1.59% | 4,432 |
| Jul 14, 2025 | 4.36 | 4.44 | 4.36 | 4.39 | 4.39 | -1.13% | 1,683 |
| Jul 11, 2025 | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | 0.91% | 5,804 |
| Jul 10, 2025 | 4.40 | 4.41 | 4.36 | 4.40 | 4.40 | - | 1,589 |
| Jul 9, 2025 | 4.41 | 4.47 | 4.36 | 4.40 | 4.40 | -1.79% | 4,114 |
| Jul 8, 2025 | 4.46 | 4.48 | 4.38 | 4.48 | 4.48 | 0.67% | 8,660 |
| Jul 7, 2025 | 4.38 | 4.45 | 4.36 | 4.45 | 4.45 | 0.68% | 7,048 |
| Jul 4, 2025 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 0.68% | 4,049 |
| Jul 3, 2025 | 4.38 | 4.39 | 4.33 | 4.39 | 4.39 | 0.23% | 2,418 |
| Jul 2, 2025 | 4.36 | 4.39 | 4.31 | 4.38 | 4.38 | 0.69% | 22,309 |
| Jul 1, 2025 | 4.37 | 4.38 | 4.31 | 4.35 | 4.35 | - | 5,953 |
| Jun 30, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 1.40% | 6,983 |
| Jun 27, 2025 | 4.29 | 4.29 | 4.22 | 4.29 | 4.29 | 0.23% | 4,966 |
| Jun 26, 2025 | 4.21 | 4.28 | 4.18 | 4.28 | 4.28 | 2.15% | 6,768 |
| Jun 25, 2025 | 4.22 | 4.22 | 4.15 | 4.19 | 4.19 | -0.48% | 3,141 |
| Jun 24, 2025 | 4.16 | 4.22 | 4.16 | 4.21 | 4.21 | 0.96% | 1,722 |
| Jun 23, 2025 | 4.19 | 4.22 | 4.17 | 4.17 | 4.17 | 1.21% | 2,518 |
| Jun 20, 2025 | 4.12 | 4.19 | 4.12 | 4.12 | 4.12 | -1.20% | 33,975 |
| Jun 19, 2025 | 4.20 | 4.20 | 4.10 | 4.17 | 4.17 | -0.71% | 3,086 |