Bourse Direct SA (EPA:BSD)
France · Delayed Price · Currency is EUR 5.28
+0.06 (1.15%)
Nov 12, 2026, 9:18 AM CET
Bourse Direct Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.34 | 5.34 | 5.24 | 5.28 | 5.28 | 1.15% | 393 |
| Nov 11, 2026 | 5.28 | 5.30 | 5.22 | 5.22 | 5.22 | - | 2,042 |
| Nov 10, 2026 | 5.16 | 5.28 | 5.16 | 5.22 | 5.22 | 0.38% | 2,303 |
| Nov 9, 2026 | 5.26 | 5.26 | 5.16 | 5.20 | 5.20 | -1.14% | 2,750 |
| Nov 6, 2026 | 5.36 | 5.36 | 5.18 | 5.26 | 5.26 | 0.38% | 1,144 |
| Nov 5, 2026 | 5.16 | 5.32 | 5.16 | 5.24 | 5.24 | -0.76% | 1,770 |
| Nov 4, 2026 | 5.28 | 5.32 | 5.16 | 5.28 | 5.28 | - | 724 |
| Nov 3, 2026 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | 1.54% | 3,429 |
| Nov 2, 2026 | 5.20 | 5.28 | 5.18 | 5.20 | 5.20 | -1.89% | 2,395 |
| Oct 30, 2026 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | -0.75% | 1,166 |
| Oct 29, 2026 | 5.28 | 5.34 | 5.26 | 5.34 | 5.34 | 1.14% | 5,052 |
| Oct 28, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 2.33% | 2,261 |
| Oct 27, 2026 | 5.18 | 5.30 | 5.16 | 5.16 | 5.16 | -0.39% | 14,045 |
| Oct 26, 2026 | 5.00 | 5.22 | 5.00 | 5.18 | 5.18 | 4.23% | 9,703 |
| Oct 23, 2026 | 5.00 | 5.04 | 4.87 | 4.97 | 4.97 | -0.60% | 4,970 |
| Oct 22, 2026 | 5.12 | 5.14 | 5.00 | 5.00 | 5.00 | -2.34% | 2,157 |
| Oct 21, 2026 | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | 1.19% | 1,781 |
| Oct 20, 2026 | 5.28 | 5.28 | 4.85 | 5.06 | 5.06 | -4.17% | 11,904 |
| Oct 19, 2026 | 5.36 | 5.36 | 5.24 | 5.28 | 5.28 | -1.49% | 3,291 |
| Oct 16, 2026 | 5.36 | 5.36 | 5.30 | 5.36 | 5.36 | - | 2,645 |
| Oct 15, 2026 | 5.36 | 5.40 | 5.36 | 5.36 | 5.36 | - | 2,583 |
| Oct 14, 2026 | 5.42 | 5.42 | 5.32 | 5.36 | 5.36 | 0.75% | 3,871 |
| Oct 13, 2026 | 5.34 | 5.34 | 5.26 | 5.32 | 5.32 | -0.75% | 12,985 |
| Oct 12, 2026 | 5.42 | 5.42 | 5.30 | 5.36 | 5.36 | -1.11% | 1,771 |
| Oct 9, 2026 | 5.32 | 5.44 | 5.30 | 5.42 | 5.42 | 0.37% | 1,365 |
| Oct 8, 2026 | 5.42 | 5.42 | 5.32 | 5.40 | 5.40 | -0.37% | 4,363 |
| Oct 7, 2026 | 5.40 | 5.42 | 5.30 | 5.42 | 5.42 | - | 3,331 |
| Oct 6, 2026 | 5.38 | 5.46 | 5.38 | 5.42 | 5.42 | 0.74% | 1,690 |
| Oct 5, 2026 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | - | 5,785 |
| Oct 2, 2026 | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | -1.10% | 4,178 |
| Oct 1, 2026 | 5.50 | 5.50 | 5.24 | 5.44 | 5.44 | -0.73% | 6,278 |
| Sep 30, 2026 | 5.40 | 5.54 | 5.40 | 5.48 | 5.48 | 1.48% | 4,587 |
| Sep 29, 2026 | 5.46 | 5.48 | 5.40 | 5.40 | 5.40 | -1.10% | 1,609 |
| Sep 28, 2026 | 5.42 | 5.50 | 5.40 | 5.46 | 5.46 | -0.36% | 12,312 |
| Sep 25, 2026 | 5.48 | 5.48 | 5.32 | 5.48 | 5.48 | 0.37% | 1,350 |
| Sep 24, 2026 | 5.46 | 5.46 | 5.30 | 5.46 | 5.46 | -0.36% | 3,654 |
| Sep 23, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 3.40% | 1,203 |
| Sep 22, 2026 | 5.30 | 5.38 | 5.22 | 5.30 | 5.30 | -1.49% | 3,995 |
| Sep 21, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 1.89% | 2,191 |
| Sep 18, 2026 | 5.26 | 5.38 | 5.26 | 5.28 | 5.28 | -1.49% | 3,527 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.26 | 5.36 | 5.36 | 1.52% | 3,376 |
| Sep 16, 2026 | 5.30 | 5.38 | 5.26 | 5.28 | 5.28 | -2.58% | 2,678 |
| Sep 15, 2026 | 5.36 | 5.42 | 5.26 | 5.42 | 5.42 | - | 3,893 |
| Sep 14, 2026 | 5.42 | 5.58 | 5.32 | 5.42 | 5.42 | -2.87% | 7,443 |
| Sep 11, 2026 | 5.68 | 5.68 | 5.50 | 5.58 | 5.58 | -0.36% | 4,685 |
| Sep 10, 2026 | 5.58 | 5.60 | 5.48 | 5.60 | 5.60 | 0.72% | 1,265 |
| Sep 9, 2026 | 5.74 | 5.74 | 5.26 | 5.56 | 5.56 | -1.42% | 15,568 |
| Sep 8, 2026 | 5.64 | 5.64 | 5.60 | 5.64 | 5.64 | - | 843 |
| Sep 7, 2026 | 5.66 | 5.74 | 5.64 | 5.64 | 5.64 | - | 4,206 |
| Sep 4, 2026 | 5.76 | 5.76 | 5.56 | 5.64 | 5.64 | 1.81% | 4,496 |