Bourse Direct SA (EPA:BSD)
France · Delayed Price · Currency is EUR 5.50
+0.12 (2.23%)
May 21, 2026, 5:35 PM CET
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.36 | 5.46 | 5.34 | 5.38 | 5.38 | -3.24% | 5,537 |
| May 19, 2026 | 5.60 | 5.60 | 5.46 | 5.56 | 5.56 | 2.21% | 9,897 |
| May 18, 2026 | 5.42 | 5.44 | 5.36 | 5.44 | 5.44 | 0.37% | 6,366 |
| May 15, 2026 | 5.42 | 5.42 | 5.36 | 5.42 | 5.42 | - | 3,997 |
| May 14, 2026 | 5.42 | 5.42 | 5.34 | 5.42 | 5.42 | - | 7,013 |
| May 13, 2026 | 5.38 | 5.44 | 5.28 | 5.42 | 5.42 | 0.74% | 20,535 |
| May 12, 2026 | 5.18 | 5.42 | 5.18 | 5.38 | 5.38 | 3.86% | 46,508 |
| May 11, 2026 | 5.08 | 5.18 | 5.02 | 5.18 | 5.18 | 1.97% | 10,543 |
| May 8, 2026 | 5.04 | 5.08 | 5.02 | 5.08 | 5.08 | - | 2,263 |
| May 7, 2026 | 5.08 | 5.08 | 5.02 | 5.08 | 5.08 | 1.20% | 1,653 |
| May 6, 2026 | 5.06 | 5.08 | 5.02 | 5.02 | 5.02 | -0.79% | 3,764 |
| May 5, 2026 | 5.06 | 5.06 | 5.00 | 5.06 | 5.06 | - | 1,719 |
| May 4, 2026 | 5.06 | 5.06 | 4.97 | 5.06 | 5.06 | 0.40% | 3,370 |
| Apr 30, 2026 | 4.93 | 5.08 | 4.93 | 5.04 | 5.04 | 1.41% | 5,129 |
| Apr 29, 2026 | 4.98 | 4.98 | 4.94 | 4.97 | 4.97 | -0.20% | 1,056 |
| Apr 28, 2026 | 4.93 | 4.99 | 4.93 | 4.98 | 4.98 | 0.20% | 1,452 |
| Apr 27, 2026 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | -0.60% | 1,982 |
| Apr 24, 2026 | 4.92 | 5.08 | 4.89 | 5.00 | 5.00 | 1.63% | 4,574 |
| Apr 23, 2026 | 5.04 | 5.04 | 4.87 | 4.92 | 4.92 | -2.77% | 10,827 |
| Apr 22, 2026 | 5.10 | 5.10 | 4.97 | 5.06 | 5.06 | - | 5,265 |
| Apr 21, 2026 | 5.12 | 5.18 | 4.97 | 5.06 | 5.06 | -0.78% | 4,820 |
| Apr 20, 2026 | 5.20 | 5.20 | 4.98 | 5.10 | 5.10 | -1.92% | 27,843 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.12 | 5.20 | 5.20 | 0.78% | 8,649 |
| Apr 16, 2026 | 5.08 | 5.16 | 5.04 | 5.16 | 5.16 | 1.98% | 12,319 |
| Apr 15, 2026 | 5.00 | 5.10 | 5.00 | 5.06 | 5.06 | -0.39% | 7,049 |
| Apr 14, 2026 | 5.06 | 5.08 | 4.93 | 5.08 | 5.08 | 0.40% | 5,325 |
| Apr 13, 2026 | 4.86 | 5.06 | 4.86 | 5.06 | 5.06 | 2.02% | 4,224 |
| Apr 10, 2026 | 4.95 | 5.06 | 4.88 | 4.96 | 4.96 | 1.22% | 2,761 |
| Apr 9, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 2.51% | 9,763 |
| Apr 8, 2026 | 4.85 | 4.85 | 4.60 | 4.78 | 4.78 | 0.63% | 9,678 |
| Apr 7, 2026 | 4.53 | 4.81 | 4.53 | 4.75 | 4.75 | 1.93% | 4,559 |
| Apr 2, 2026 | 4.68 | 4.68 | 4.52 | 4.66 | 4.66 | -0.43% | 3,036 |
| Apr 1, 2026 | 4.46 | 4.71 | 4.45 | 4.68 | 4.68 | 5.41% | 20,904 |
| Mar 31, 2026 | 4.43 | 4.44 | 4.36 | 4.44 | 4.44 | 1.60% | 632 |
| Mar 30, 2026 | 4.36 | 4.43 | 4.36 | 4.37 | 4.37 | -1.35% | 1,909 |
| Mar 27, 2026 | 4.44 | 4.44 | 4.36 | 4.43 | 4.43 | 1.14% | 1,993 |
| Mar 26, 2026 | 4.42 | 4.50 | 4.37 | 4.38 | 4.38 | -1.57% | 4,029 |
| Mar 25, 2026 | 4.50 | 4.56 | 4.42 | 4.45 | 4.45 | - | 4,027 |
| Mar 24, 2026 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -1.98% | 3,967 |
| Mar 23, 2026 | 4.45 | 4.57 | 4.35 | 4.54 | 4.54 | 2.71% | 10,500 |
| Mar 20, 2026 | 4.50 | 4.57 | 4.42 | 4.42 | 4.42 | -2.86% | 3,139 |
| Mar 19, 2026 | 4.64 | 4.65 | 4.41 | 4.55 | 4.55 | -2.78% | 9,779 |
| Mar 18, 2026 | 4.72 | 4.79 | 4.60 | 4.68 | 4.68 | -2.50% | 14,867 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.68 | 4.80 | 4.80 | -0.21% | 3,546 |
| Mar 16, 2026 | 4.72 | 4.83 | 4.61 | 4.81 | 4.81 | 1.05% | 6,877 |
| Mar 13, 2026 | 4.84 | 4.85 | 4.75 | 4.76 | 4.76 | -1.45% | 1,087 |
| Mar 12, 2026 | 4.89 | 4.89 | 4.80 | 4.83 | 4.83 | -0.21% | 931 |
| Mar 11, 2026 | 4.89 | 4.89 | 4.73 | 4.84 | 4.84 | -1.22% | 3,315 |
| Mar 10, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | - | 5,111 |
| Mar 9, 2026 | 4.89 | 5.06 | 4.82 | 4.90 | 4.90 | -2.39% | 14,104 |