Bourse Direct SA (EPA:BSD)
France · Delayed Price · Currency is EUR 5.80
-0.04 (-0.68%)
Aug 21, 2026, 5:35 PM CET
Bourse Direct Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.80 | 5.88 | 5.80 | 5.80 | 5.80 | -0.68% | 2,878 |
| Aug 20, 2026 | 5.90 | 5.90 | 5.78 | 5.84 | 5.84 | - | 5,049 |
| Aug 19, 2026 | 5.86 | 5.86 | 5.76 | 5.84 | 5.84 | - | 2,124 |
| Aug 18, 2026 | 5.82 | 5.86 | 5.76 | 5.84 | 5.84 | 1.04% | 3,024 |
| Aug 17, 2026 | 5.94 | 5.98 | 5.70 | 5.78 | 5.78 | -2.36% | 20,714 |
| Aug 14, 2026 | 5.84 | 5.92 | 5.80 | 5.92 | 5.92 | 1.72% | 7,928 |
| Aug 13, 2026 | 5.88 | 5.94 | 5.82 | 5.82 | 5.82 | -0.34% | 9,428 |
| Aug 12, 2026 | 5.74 | 5.94 | 5.74 | 5.84 | 5.84 | 0.34% | 18,432 |
| Aug 11, 2026 | 5.76 | 5.82 | 5.70 | 5.82 | 5.82 | -0.34% | 20,012 |
| Aug 10, 2026 | 5.70 | 5.86 | 5.68 | 5.84 | 5.84 | 3.55% | 78,780 |
| Aug 7, 2026 | 5.64 | 5.66 | 5.56 | 5.64 | 5.64 | 0.36% | 12,422 |
| Aug 6, 2026 | 5.50 | 5.66 | 5.50 | 5.62 | 5.62 | 3.31% | 27,315 |
| Aug 5, 2026 | 5.40 | 5.48 | 5.40 | 5.44 | 5.44 | -0.37% | 2,023 |
| Aug 4, 2026 | 5.44 | 5.48 | 5.40 | 5.46 | 5.46 | -0.36% | 2,098 |
| Aug 3, 2026 | 5.48 | 5.50 | 5.44 | 5.48 | 5.48 | - | 4,976 |
| Jul 31, 2026 | 5.46 | 5.50 | 5.44 | 5.48 | 5.48 | 0.74% | 4,923 |
| Jul 30, 2026 | 5.44 | 5.48 | 5.34 | 5.44 | 5.44 | - | 23,415 |
| Jul 29, 2026 | 5.38 | 5.44 | 5.30 | 5.44 | 5.44 | 1.12% | 6,396 |
| Jul 28, 2026 | 5.40 | 5.50 | 5.26 | 5.38 | 5.38 | 1.51% | 28,569 |
| Jul 27, 2026 | 5.16 | 5.30 | 5.14 | 5.30 | 5.30 | 3.11% | 13,367 |
| Jul 24, 2026 | 5.04 | 5.18 | 5.04 | 5.14 | 5.14 | - | 1,888 |
| Jul 23, 2026 | 5.06 | 5.16 | 5.04 | 5.14 | 5.14 | 1.98% | 5,465 |
| Jul 22, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | -0.40% | 295 |
| Jul 21, 2026 | 5.02 | 5.10 | 5.02 | 5.06 | 5.06 | - | 2,153 |
| Jul 20, 2026 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | 0.40% | 2,149 |
| Jul 17, 2026 | 5.04 | 5.10 | 5.04 | 5.04 | 5.04 | -0.79% | 799 |
| Jul 16, 2026 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -0.78% | 1,407 |
| Jul 15, 2026 | 5.12 | 5.18 | 5.12 | 5.12 | 5.12 | - | 411 |
| Jul 14, 2026 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -0.78% | 112 |
| Jul 13, 2026 | 5.20 | 5.20 | 5.08 | 5.16 | 5.16 | -0.39% | 1,435 |
| Jul 10, 2026 | 5.20 | 5.20 | 5.08 | 5.18 | 5.18 | 1.57% | 1,675 |
| Jul 9, 2026 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | -1.16% | 514 |
| Jul 8, 2026 | 5.20 | 5.24 | 5.10 | 5.16 | 5.16 | 0.78% | 6,147 |
| Jul 7, 2026 | 5.18 | 5.20 | 5.10 | 5.12 | 5.12 | -1.54% | 4,836 |
| Jul 6, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 8.33% | 44,066 |
| Jul 3, 2026 | 4.81 | 4.86 | 4.80 | 4.80 | 4.80 | 0.42% | 6,930 |
| Jul 2, 2026 | 4.82 | 4.82 | 4.74 | 4.78 | 4.78 | - | 1,698 |
| Jul 1, 2026 | 4.80 | 4.89 | 4.78 | 4.78 | 4.78 | -3.63% | 5,909 |
| Jun 30, 2026 | 4.98 | 4.98 | 4.78 | 4.96 | 4.96 | 0.81% | 6,237 |
| Jun 29, 2026 | 4.91 | 4.93 | 4.89 | 4.92 | 4.92 | 0.20% | 6,061 |
| Jun 26, 2026 | 4.92 | 4.98 | 4.91 | 4.91 | 4.91 | -1.60% | 4,148 |
| Jun 25, 2026 | 4.94 | 4.99 | 4.92 | 4.99 | 4.99 | 1.01% | 1,864 |
| Jun 24, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 2,140 |
| Jun 23, 2026 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 0.20% | 751 |
| Jun 22, 2026 | 4.99 | 5.06 | 4.99 | 4.99 | 4.99 | -1.38% | 2,017 |
| 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 |