Bijou Brigitte modische Accessoires Aktiengesellschaft (ETR:BIJ)
Germany · Delayed Price · Currency is EUR 41.00
+0.40 (0.99%)
At close: Dec 23, 2025
ETR:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 41.00 | 41.00 | 40.10 | 41.00 | 41.00 | 0.99% | 2,173 |
| Dec 22, 2025 | 40.30 | 40.70 | 39.90 | 40.60 | 40.60 | -0.25% | 1,511 |
| Dec 19, 2025 | 39.60 | 40.70 | 39.50 | 40.70 | 40.70 | 1.50% | 3,714 |
| Dec 18, 2025 | 39.80 | 40.20 | 39.50 | 40.10 | 40.10 | -0.25% | 932 |
| Dec 17, 2025 | 40.00 | 40.20 | 39.80 | 40.20 | 40.20 | - | 1,810 |
| Dec 16, 2025 | 40.40 | 40.50 | 39.80 | 40.20 | 40.20 | - | 2,208 |
| Dec 15, 2025 | 40.10 | 40.20 | 39.60 | 40.20 | 40.20 | 1.01% | 3,848 |
| Dec 12, 2025 | 39.40 | 40.10 | 39.40 | 39.80 | 39.80 | - | 1,079 |
| Dec 11, 2025 | 39.60 | 39.80 | 39.20 | 39.80 | 39.80 | -0.25% | 2,727 |
| Dec 10, 2025 | 39.70 | 39.90 | 39.30 | 39.90 | 39.90 | 0.25% | 1,071 |
| Dec 9, 2025 | 39.40 | 40.20 | 39.20 | 39.80 | 39.80 | 1.53% | 1,418 |
| Dec 8, 2025 | 39.70 | 40.00 | 39.00 | 39.20 | 39.20 | -0.25% | 2,337 |
| Dec 5, 2025 | 39.60 | 39.90 | 38.90 | 39.30 | 39.30 | - | 1,515 |
| Dec 4, 2025 | 40.80 | 40.80 | 39.30 | 39.30 | 39.30 | -3.20% | 1,105 |
| Dec 3, 2025 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | 2.01% | 1,202 |
| Dec 2, 2025 | 39.30 | 39.80 | 38.90 | 39.80 | 39.80 | 2.05% | 1,356 |
| Dec 1, 2025 | 39.10 | 39.50 | 38.70 | 39.00 | 39.00 | -0.51% | 2,196 |
| Nov 28, 2025 | 39.30 | 39.40 | 39.00 | 39.20 | 39.20 | -0.51% | 512 |
| Nov 27, 2025 | 39.40 | 39.40 | 38.90 | 39.40 | 39.40 | 0.51% | 628 |
| Nov 26, 2025 | 38.90 | 39.20 | 38.10 | 39.20 | 39.20 | -0.51% | 784 |
| Nov 25, 2025 | 39.00 | 39.40 | 38.90 | 39.40 | 39.40 | 1.29% | 283 |
| Nov 24, 2025 | 39.40 | 39.40 | 38.30 | 38.90 | 38.90 | -0.51% | 1,591 |
| Nov 21, 2025 | 38.50 | 39.10 | 38.20 | 39.10 | 39.10 | 2.62% | 2,220 |
| Nov 20, 2025 | 39.70 | 39.70 | 37.80 | 38.10 | 38.10 | -3.30% | 3,641 |
| Nov 19, 2025 | 39.50 | 39.80 | 39.20 | 39.40 | 39.40 | -1.01% | 363 |
| Nov 18, 2025 | 39.70 | 39.90 | 39.40 | 39.80 | 39.80 | - | 379 |
| Nov 17, 2025 | 39.70 | 40.00 | 39.40 | 39.80 | 39.80 | 1.02% | 585 |
| Nov 14, 2025 | 40.00 | 40.00 | 39.00 | 39.40 | 39.40 | -1.50% | 2,192 |
| Nov 13, 2025 | 39.90 | 40.00 | 39.40 | 40.00 | 40.00 | - | 728 |
| Nov 12, 2025 | 40.00 | 40.00 | 39.70 | 40.00 | 40.00 | - | 198 |
| Nov 11, 2025 | 39.40 | 40.30 | 39.40 | 40.00 | 40.00 | 2.04% | 1,579 |
| Nov 10, 2025 | 39.20 | 39.70 | 39.20 | 39.20 | 39.20 | -1.01% | 631 |
| Nov 7, 2025 | 40.40 | 40.40 | 39.30 | 39.60 | 39.60 | -2.22% | 524 |
| Nov 6, 2025 | 40.20 | 40.50 | 39.90 | 40.50 | 40.50 | - | 541 |
| Nov 5, 2025 | 40.00 | 40.50 | 39.90 | 40.50 | 40.50 | 0.25% | 602 |
| Nov 4, 2025 | 40.50 | 40.50 | 40.00 | 40.40 | 40.40 | -1.22% | 1,215 |
| Nov 3, 2025 | 40.50 | 41.00 | 40.10 | 40.90 | 40.90 | 0.49% | 751 |
| Oct 31, 2025 | 40.60 | 41.00 | 40.30 | 40.70 | 40.70 | 0.25% | 1,070 |
| Oct 30, 2025 | 40.60 | 40.80 | 40.40 | 40.60 | 40.60 | -1.22% | 277 |
| Oct 29, 2025 | 40.80 | 41.10 | 40.80 | 41.10 | 41.10 | - | 200 |
| Oct 28, 2025 | 40.90 | 41.10 | 40.50 | 41.10 | 41.10 | 1.48% | 1,357 |
| Oct 27, 2025 | 41.20 | 41.20 | 40.50 | 40.50 | 40.50 | -1.70% | 269 |
| Oct 24, 2025 | 40.90 | 41.20 | 40.60 | 41.20 | 41.20 | -0.48% | 245 |
| Oct 23, 2025 | 41.20 | 41.40 | 40.00 | 41.40 | 41.40 | 1.72% | 1,966 |
| Oct 22, 2025 | 40.70 | 41.40 | 40.20 | 40.70 | 40.70 | 0.49% | 1,209 |
| Oct 21, 2025 | 41.20 | 41.50 | 40.30 | 40.50 | 40.50 | -1.22% | 1,038 |
| Oct 20, 2025 | 40.80 | 41.30 | 40.80 | 41.00 | 41.00 | -0.24% | 995 |
| Oct 17, 2025 | 40.50 | 41.10 | 40.50 | 41.10 | 41.10 | 0.24% | 401 |
| Oct 16, 2025 | 40.50 | 41.50 | 40.00 | 41.00 | 41.00 | 0.24% | 3,025 |
| Oct 15, 2025 | 40.70 | 40.90 | 40.30 | 40.90 | 40.90 | 1.49% | 2,575 |