Bijou Brigitte modische Accessoires Aktiengesellschaft (ETR:BIJ)
Germany · Delayed Price · Currency is EUR 43.70
-0.50 (-1.13%)
Mar 19, 2026, 10:46 AM CET
ETR:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | - | -1.13% | 330 |
| Mar 18, 2026 | 43.90 | 44.30 | 43.50 | 44.20 | 44.20 | 1.61% | 330 |
| Mar 17, 2026 | 43.80 | 44.30 | 43.40 | 43.50 | 43.50 | -1.14% | 1,572 |
| Mar 16, 2026 | 43.60 | 44.50 | 43.50 | 44.00 | 44.00 | 1.85% | 1,705 |
| Mar 13, 2026 | 43.30 | 43.60 | 43.20 | 43.20 | 43.20 | 0.23% | 1,421 |
| Mar 12, 2026 | 43.90 | 43.90 | 43.10 | 43.10 | 43.10 | -0.69% | 537 |
| Mar 11, 2026 | 43.60 | 44.10 | 43.40 | 43.40 | 43.40 | 0.23% | 978 |
| Mar 10, 2026 | 43.00 | 43.60 | 43.00 | 43.30 | 43.30 | 1.88% | 765 |
| Mar 9, 2026 | 43.50 | 43.50 | 42.40 | 42.50 | 42.50 | -3.41% | 2,145 |
| Mar 6, 2026 | 44.00 | 44.30 | 42.20 | 44.00 | 44.00 | -0.68% | 3,887 |
| Mar 5, 2026 | 46.00 | 46.00 | 44.30 | 44.30 | 44.30 | -3.70% | 1,303 |
| Mar 4, 2026 | 41.90 | 46.30 | 41.70 | 46.00 | 46.00 | 9.00% | 4,923 |
| Mar 3, 2026 | 44.70 | 44.70 | 42.20 | 42.20 | 42.20 | -6.64% | 6,141 |
| Mar 2, 2026 | 45.90 | 46.20 | 45.20 | 45.20 | 45.20 | -1.95% | 1,995 |
| Feb 27, 2026 | 46.60 | 46.60 | 45.90 | 46.10 | 46.10 | -0.65% | 605 |
| Feb 26, 2026 | 46.10 | 46.40 | 45.50 | 46.40 | 46.40 | -0.43% | 2,083 |
| Feb 25, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | 1.97% | 2,858 |
| Feb 24, 2026 | 46.20 | 46.60 | 45.60 | 45.70 | 45.70 | - | 2,258 |
| Feb 23, 2026 | 46.00 | 46.20 | 45.70 | 45.70 | 45.70 | 0.22% | 538 |
| Feb 20, 2026 | 45.80 | 45.90 | 45.40 | 45.60 | 45.60 | -0.22% | 1,256 |
| Feb 19, 2026 | 45.80 | 45.80 | 45.10 | 45.70 | 45.70 | 1.11% | 1,085 |
| Feb 18, 2026 | 44.30 | 45.50 | 44.30 | 45.20 | 45.20 | 0.89% | 1,754 |
| Feb 17, 2026 | 44.70 | 45.60 | 44.50 | 44.80 | 44.80 | 1.13% | 1,687 |
| Feb 16, 2026 | 44.60 | 44.90 | 44.30 | 44.30 | 44.30 | -0.23% | 194 |
| Feb 13, 2026 | 44.80 | 44.80 | 44.30 | 44.40 | 44.40 | 0.23% | 575 |
| Feb 12, 2026 | 44.60 | 44.60 | 44.30 | 44.30 | 44.30 | 0.23% | 257 |
| Feb 11, 2026 | 44.00 | 44.50 | 44.00 | 44.20 | 44.20 | - | 143 |
| Feb 10, 2026 | 44.40 | 45.00 | 44.20 | 44.20 | 44.20 | 0.45% | 2,803 |
| Feb 9, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -0.23% | 851 |
| Feb 6, 2026 | 43.90 | 44.30 | 43.60 | 44.10 | 44.10 | -0.68% | 2,626 |
| Feb 5, 2026 | 44.00 | 44.60 | 44.00 | 44.40 | 44.40 | 0.91% | 759 |
| Feb 4, 2026 | 44.80 | 45.10 | 44.00 | 44.00 | 44.00 | -1.12% | 955 |
| Feb 3, 2026 | 45.00 | 45.50 | 44.20 | 44.50 | 44.50 | -0.45% | 3,019 |
| Feb 2, 2026 | 43.70 | 45.30 | 43.70 | 44.70 | 44.70 | 3.23% | 2,675 |
| Jan 30, 2026 | 45.40 | 45.50 | 43.30 | 43.30 | 43.30 | -4.20% | 2,891 |
| Jan 29, 2026 | 44.00 | 45.40 | 43.70 | 45.20 | 45.20 | 2.73% | 2,861 |
| Jan 28, 2026 | 43.20 | 44.40 | 43.20 | 44.00 | 44.00 | 0.69% | 1,686 |
| Jan 27, 2026 | 43.90 | 44.40 | 43.70 | 43.70 | 43.70 | 0.92% | 2,095 |
| Jan 26, 2026 | 43.90 | 45.00 | 43.20 | 43.30 | 43.30 | -2.26% | 5,405 |
| Jan 23, 2026 | 44.00 | 44.70 | 44.00 | 44.30 | 44.30 | 1.84% | 698 |
| Jan 22, 2026 | 42.70 | 44.60 | 42.70 | 43.50 | 43.50 | 1.64% | 2,081 |
| Jan 21, 2026 | 42.70 | 43.00 | 42.60 | 42.80 | 42.80 | 0.23% | 1,347 |
| Jan 20, 2026 | 44.10 | 44.10 | 42.60 | 42.70 | 42.70 | -2.73% | 2,020 |
| Jan 19, 2026 | 43.20 | 44.60 | 43.00 | 43.90 | 43.90 | 0.92% | 2,632 |
| Jan 16, 2026 | 44.00 | 44.60 | 43.30 | 43.50 | 43.50 | -0.68% | 1,884 |
| Jan 15, 2026 | 44.60 | 44.60 | 43.00 | 43.80 | 43.80 | -1.79% | 3,929 |
| Jan 14, 2026 | 44.00 | 44.90 | 43.90 | 44.60 | 44.60 | 2.06% | 1,248 |
| Jan 13, 2026 | 43.70 | 44.80 | 43.70 | 43.70 | 43.70 | 0.23% | 3,316 |
| Jan 12, 2026 | 42.20 | 43.90 | 42.20 | 43.60 | 43.60 | 3.32% | 5,995 |
| Jan 9, 2026 | 42.40 | 43.10 | 41.80 | 42.20 | 42.20 | 0.72% | 3,149 |