Bourse Direct SA (EPA:BSD)
France · Delayed Price · Currency is EUR 5.06
0.00 (0.00%)
Jun 19, 2026, 5:35 PM CET
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.06 | 5.06 | 4.99 | 5.06 | 5.06 | - | 1,570 |
| Jun 18, 2026 | 5.02 | 5.06 | 4.98 | 5.06 | 5.06 | 0.80% | 3,697 |
| Jun 17, 2026 | 5.06 | 5.06 | 4.98 | 5.02 | 5.02 | -1.18% | 6,951 |
| Jun 16, 2026 | 5.14 | 5.14 | 5.08 | 5.08 | 5.08 | -1.55% | 2,171 |
| Jun 15, 2026 | 5.16 | 5.16 | 5.10 | 5.16 | 5.16 | 1.98% | 261 |
| Jun 12, 2026 | 5.12 | 5.16 | 5.06 | 5.06 | 5.06 | -1.17% | 1,796 |
| Jun 11, 2026 | 5.08 | 5.12 | 5.04 | 5.12 | 5.12 | 0.79% | 3,130 |
| Jun 10, 2026 | 5.20 | 5.20 | 5.00 | 5.08 | 5.08 | -0.39% | 3,174 |
| Jun 9, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -1.92% | 854 |
| Jun 8, 2026 | 5.16 | 5.20 | 5.00 | 5.20 | 5.20 | 5.48% | 12,468 |
| Jun 5, 2026 | 5.16 | 5.16 | 4.90 | 4.93 | 4.93 | -4.46% | 26,290 |
| Jun 4, 2026 | 5.20 | 5.28 | 4.90 | 5.16 | 5.16 | -2.27% | 17,683 |
| Jun 3, 2026 | 5.32 | 5.32 | 5.20 | 5.28 | 5.28 | - | 1,490 |
| Jun 2, 2026 | 5.30 | 5.34 | 5.20 | 5.28 | 5.28 | -1.12% | 7,811 |
| Jun 1, 2026 | 5.38 | 5.38 | 5.28 | 5.34 | 5.34 | -0.74% | 2,569 |
| May 29, 2026 | 5.40 | 5.40 | 5.32 | 5.38 | 5.38 | 0.37% | 2,380 |
| May 28, 2026 | 5.40 | 5.40 | 5.30 | 5.36 | 5.36 | -0.37% | 2,626 |
| May 27, 2026 | 5.22 | 5.40 | 5.22 | 5.38 | 5.38 | 1.89% | 9,356 |
| May 26, 2026 | 5.24 | 5.30 | 5.24 | 5.28 | 5.28 | -0.38% | 2,308 |
| May 25, 2026 | 5.34 | 5.36 | 5.20 | 5.30 | 5.30 | -2.57% | 8,231 |
| May 22, 2026 | 5.50 | 5.50 | 4.96 | 5.44 | 5.44 | -1.09% | 25,023 |
| May 21, 2026 | 5.36 | 5.56 | 5.32 | 5.50 | 5.50 | 2.23% | 6,650 |
| May 20, 2026 | 5.36 | 5.46 | 5.34 | 5.38 | 5.38 | 1.13% | 5,537 |
| May 19, 2026 | 5.60 | 5.60 | 5.46 | 5.56 | 5.32 | 2.21% | 9,897 |
| May 18, 2026 | 5.42 | 5.44 | 5.36 | 5.44 | 5.21 | 0.37% | 6,366 |
| May 15, 2026 | 5.42 | 5.42 | 5.36 | 5.42 | 5.19 | - | 3,997 |
| May 14, 2026 | 5.42 | 5.42 | 5.34 | 5.42 | 5.19 | - | 7,013 |
| May 13, 2026 | 5.38 | 5.44 | 5.28 | 5.42 | 5.19 | 0.74% | 20,535 |
| May 12, 2026 | 5.18 | 5.42 | 5.18 | 5.38 | 5.15 | 3.86% | 46,508 |
| May 11, 2026 | 5.08 | 5.18 | 5.02 | 5.18 | 4.96 | 1.97% | 10,543 |
| May 8, 2026 | 5.04 | 5.08 | 5.02 | 5.08 | 4.86 | - | 2,263 |
| May 7, 2026 | 5.08 | 5.08 | 5.02 | 5.08 | 4.86 | 1.20% | 1,653 |
| May 6, 2026 | 5.06 | 5.08 | 5.02 | 5.02 | 4.80 | -0.79% | 3,764 |
| May 5, 2026 | 5.06 | 5.06 | 5.00 | 5.06 | 4.84 | - | 1,719 |
| May 4, 2026 | 5.06 | 5.06 | 4.97 | 5.06 | 4.84 | 0.40% | 3,370 |
| Apr 30, 2026 | 4.93 | 5.08 | 4.93 | 5.04 | 4.82 | 1.41% | 5,129 |
| Apr 29, 2026 | 4.98 | 4.98 | 4.94 | 4.97 | 4.76 | -0.20% | 1,056 |
| Apr 28, 2026 | 4.93 | 4.99 | 4.93 | 4.98 | 4.77 | 0.20% | 1,452 |
| Apr 27, 2026 | 5.00 | 5.00 | 4.94 | 4.97 | 4.76 | -0.60% | 1,982 |
| Apr 24, 2026 | 4.92 | 5.08 | 4.89 | 5.00 | 4.78 | 1.63% | 4,574 |
| Apr 23, 2026 | 5.04 | 5.04 | 4.87 | 4.92 | 4.71 | -2.77% | 10,827 |
| Apr 22, 2026 | 5.10 | 5.10 | 4.97 | 5.06 | 4.84 | - | 5,265 |
| Apr 21, 2026 | 5.12 | 5.18 | 4.97 | 5.06 | 4.84 | -0.78% | 4,820 |
| Apr 20, 2026 | 5.20 | 5.20 | 4.98 | 5.10 | 4.88 | -1.92% | 27,843 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.12 | 5.20 | 4.98 | 0.78% | 8,649 |
| Apr 16, 2026 | 5.08 | 5.16 | 5.04 | 5.16 | 4.94 | 1.98% | 12,319 |
| Apr 15, 2026 | 5.00 | 5.10 | 5.00 | 5.06 | 4.84 | -0.39% | 7,049 |
| Apr 14, 2026 | 5.06 | 5.08 | 4.93 | 5.08 | 4.86 | 0.40% | 5,325 |
| Apr 13, 2026 | 4.86 | 5.06 | 4.86 | 5.06 | 4.84 | 2.02% | 4,224 |
| Apr 10, 2026 | 4.95 | 5.06 | 4.88 | 4.96 | 4.75 | 1.22% | 2,761 |