Bourse Direct SA (EPA:BSD)
France · Delayed Price · Currency is EUR 5.48
0.00 (0.00%)
Aug 3, 2026, 12:33 PM CET
Bourse Direct Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.48 | 5.48 | 5.44 | 5.48 | - | - | 1,476 |
| 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 |
| 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 |