Bijou Brigitte modische Accessoires Aktiengesellschaft (ETR:BIJ)
Germany · Delayed Price · Currency is EUR 40.70
+0.20 (0.49%)
Oct 28, 2025, 3:25 PM CET
ETR:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 40.40 | 40.40 | 40.10 | 40.30 | 40.30 | 0.50% | 279 |
| Oct 13, 2025 | 40.70 | 40.70 | 40.00 | 40.10 | 40.10 | -2.67% | 2,339 |
| Oct 10, 2025 | 41.20 | 41.20 | 40.90 | 41.20 | 41.20 | - | 614 |
| Oct 9, 2025 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | - | 1,397 |
| Oct 8, 2025 | 41.00 | 41.20 | 40.70 | 41.20 | 41.20 | -0.48% | 2,103 |
| Oct 7, 2025 | 41.40 | 41.40 | 41.00 | 41.40 | 41.40 | 0.24% | 2,302 |
| Oct 6, 2025 | 41.20 | 41.30 | 40.90 | 41.30 | 41.30 | -0.48% | 794 |
| Oct 3, 2025 | 41.60 | 41.60 | 41.20 | 41.50 | 41.50 | 0.24% | 253 |
| Oct 2, 2025 | 41.20 | 41.40 | 41.00 | 41.40 | 41.40 | 1.47% | 1,294 |
| Oct 1, 2025 | 40.60 | 41.00 | 40.40 | 40.80 | 40.80 | 0.74% | 1,904 |
| Sep 30, 2025 | 40.40 | 40.50 | 39.70 | 40.50 | 40.50 | 0.50% | 6,838 |
| Sep 29, 2025 | 40.40 | 40.50 | 40.20 | 40.30 | 40.30 | -0.25% | 1,440 |
| Sep 26, 2025 | 40.90 | 41.00 | 40.30 | 40.40 | 40.40 | - | 1,551 |
| Sep 25, 2025 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | -2.88% | 2,833 |
| Sep 24, 2025 | 41.00 | 42.00 | 41.00 | 41.60 | 41.60 | 1.71% | 3,318 |
| Sep 23, 2025 | 40.20 | 41.00 | 40.20 | 40.90 | 40.90 | 2.00% | 1,639 |
| Sep 22, 2025 | 40.00 | 40.10 | 39.70 | 40.10 | 40.10 | 0.25% | 8,606 |
| Sep 19, 2025 | 39.80 | 40.00 | 39.60 | 40.00 | 40.00 | 1.27% | 6,049 |
| Sep 18, 2025 | 39.30 | 39.90 | 39.20 | 39.50 | 39.50 | - | 505 |
| Sep 17, 2025 | 39.00 | 39.90 | 38.90 | 39.50 | 39.50 | 0.25% | 1,995 |
| Sep 16, 2025 | 39.50 | 39.80 | 38.80 | 39.40 | 39.40 | 0.77% | 2,532 |
| Sep 15, 2025 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | -1.01% | 921 |
| Sep 12, 2025 | 39.90 | 39.90 | 39.50 | 39.50 | 39.50 | - | 256 |
| Sep 11, 2025 | 39.70 | 39.90 | 39.30 | 39.50 | 39.50 | 0.77% | 2,198 |
| Sep 10, 2025 | 39.30 | 40.00 | 39.20 | 39.20 | 39.20 | 0.26% | 2,108 |
| Sep 9, 2025 | 39.50 | 39.90 | 39.10 | 39.10 | 39.10 | -0.76% | 1,103 |
| Sep 8, 2025 | 39.50 | 40.00 | 39.30 | 39.40 | 39.40 | -0.25% | 2,476 |
| Sep 5, 2025 | 39.00 | 39.50 | 38.60 | 39.50 | 39.50 | 2.07% | 1,309 |
| Sep 4, 2025 | 38.50 | 39.00 | 38.40 | 38.70 | 38.70 | - | 1,126 |
| Sep 3, 2025 | 38.20 | 39.40 | 38.20 | 38.70 | 38.70 | 0.78% | 3,344 |
| Sep 2, 2025 | 38.50 | 38.80 | 38.20 | 38.40 | 38.40 | -0.26% | 2,273 |
| Sep 1, 2025 | 39.50 | 39.50 | 38.50 | 38.50 | 38.50 | -2.28% | 1,645 |
| Aug 29, 2025 | 38.90 | 39.50 | 38.80 | 39.40 | 39.40 | 1.03% | 2,055 |
| Aug 28, 2025 | 39.30 | 39.90 | 39.00 | 39.00 | 39.00 | -0.76% | 2,958 |
| Aug 27, 2025 | 38.90 | 39.50 | 38.80 | 39.30 | 39.30 | 1.03% | 1,489 |
| Aug 26, 2025 | 39.00 | 39.10 | 38.80 | 38.90 | 38.90 | -0.51% | 903 |
| Aug 25, 2025 | 39.10 | 39.70 | 38.70 | 39.10 | 39.10 | -0.76% | 1,844 |
| Aug 22, 2025 | 37.90 | 39.40 | 37.70 | 39.40 | 39.40 | 3.68% | 2,701 |
| Aug 21, 2025 | 38.50 | 38.60 | 38.00 | 38.00 | 38.00 | -0.26% | 1,748 |
| Aug 20, 2025 | 38.10 | 38.50 | 38.10 | 38.10 | 38.10 | -0.26% | 428 |
| Aug 19, 2025 | 38.50 | 38.60 | 38.10 | 38.20 | 38.20 | -0.78% | 614 |