Bourse Direct SA (EPA:BSD)
France · Delayed Price · Currency is EUR 4.230
-0.010 (-0.24%)
Oct 20, 2025, 3:21 PM CET
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.19% | 1,435 |
| Sep 18, 2025 | 4.20 | 4.20 | 4.16 | 4.19 | 4.19 | - | 2,600 |
| Sep 17, 2025 | 4.16 | 4.20 | 4.16 | 4.19 | 4.19 | - | 1,440 |
| Sep 16, 2025 | 4.19 | 4.19 | 4.15 | 4.19 | 4.19 | - | 392 |
| Sep 15, 2025 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | - | 759 |
| Sep 12, 2025 | 4.15 | 4.21 | 4.14 | 4.19 | 4.19 | -0.24% | 1,447 |
| Sep 11, 2025 | 4.21 | 4.21 | 4.16 | 4.20 | 4.20 | -0.24% | 1,034 |
| Sep 10, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.24% | 82 |
| Sep 9, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | 2,601 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | - | 3,045 |
| Sep 5, 2025 | 4.18 | 4.22 | 4.11 | 4.14 | 4.14 | -1.19% | 4,844 |
| Sep 4, 2025 | 4.20 | 4.25 | 4.19 | 4.19 | 4.19 | -0.24% | 2,361 |
| Sep 3, 2025 | 4.23 | 4.23 | 4.18 | 4.20 | 4.20 | 0.24% | 2,109 |
| Sep 2, 2025 | 4.19 | 4.24 | 4.18 | 4.19 | 4.19 | -1.18% | 1,123 |
| Sep 1, 2025 | 4.22 | 4.26 | 4.19 | 4.24 | 4.24 | -0.47% | 3,995 |
| Aug 29, 2025 | 4.23 | 4.29 | 4.22 | 4.26 | 4.26 | -0.93% | 2,905 |
| Aug 28, 2025 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | 0.70% | 2,393 |
| 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 |