Bourse Direct SA (EPA:BSD)
France · Delayed Price · Currency is EUR 5.38
-0.06 (-1.10%)
Oct 2, 2026, 5:35 PM CET
Bourse Direct Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.46 | 5.46 | 5.34 | 5.38 | - | -1.10% | 4,161 |
| 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 |
| Sep 3, 2026 | 5.72 | 5.72 | 5.54 | 5.54 | 5.54 | -1.07% | 3,110 |
| Sep 2, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.06% | 2,616 |
| Sep 1, 2026 | 5.60 | 5.70 | 5.60 | 5.66 | 5.66 | -0.35% | 3,093 |
| Aug 31, 2026 | 5.72 | 5.72 | 5.56 | 5.68 | 5.68 | - | 5,154 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.58 | 5.68 | 5.68 | 1.79% | 3,500 |
| Aug 27, 2026 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | -1.76% | 6,469 |
| Aug 26, 2026 | 5.58 | 5.70 | 5.58 | 5.68 | 5.68 | 1.79% | 4,064 |
| Aug 25, 2026 | 5.68 | 5.70 | 5.50 | 5.58 | 5.58 | -1.76% | 29,321 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.66 | 5.68 | 5.68 | -2.07% | 6,817 |
| 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 |