Bijou Brigitte modische Accessoires Aktiengesellschaft (ETR:BIJ)
Germany · Delayed Price · Currency is EUR 39.50
+0.80 (2.07%)
Sep 5, 2025, 5:36 PM CET
ETR:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 38.10 | 38.50 | 38.10 | 38.50 | 38.50 | 0.79% | 2,087 |
| Aug 15, 2025 | 38.50 | 38.50 | 37.80 | 38.20 | 38.20 | -0.26% | 2,161 |
| Aug 14, 2025 | 38.30 | 38.30 | 38.10 | 38.30 | 38.30 | 0.26% | 951 |
| Aug 13, 2025 | 38.30 | 38.50 | 38.00 | 38.20 | 38.20 | -1.04% | 5,210 |
| Aug 12, 2025 | 38.50 | 39.00 | 38.10 | 38.60 | 38.60 | - | 2,130 |
| Aug 11, 2025 | 38.80 | 38.80 | 38.10 | 38.60 | 38.60 | - | 2,968 |
| Aug 8, 2025 | 39.10 | 39.50 | 38.40 | 38.60 | 38.60 | -2.03% | 2,277 |
| Aug 7, 2025 | 38.80 | 39.40 | 38.60 | 39.40 | 39.40 | 1.81% | 2,401 |
| Aug 6, 2025 | 38.70 | 39.00 | 38.50 | 38.70 | 38.70 | - | 2,764 |
| Aug 5, 2025 | 38.20 | 38.90 | 37.90 | 38.70 | 38.70 | 0.52% | 3,011 |
| Aug 4, 2025 | 37.90 | 38.60 | 37.70 | 38.50 | 38.50 | 2.39% | 1,459 |
| Aug 1, 2025 | 38.50 | 38.60 | 37.60 | 37.60 | 37.60 | -2.08% | 4,855 |
| Jul 31, 2025 | 38.40 | 38.50 | 37.50 | 38.40 | 38.40 | 0.52% | 3,298 |
| Jul 30, 2025 | 38.40 | 38.50 | 37.80 | 38.20 | 38.20 | -0.52% | 3,363 |
| Jul 29, 2025 | 38.20 | 38.50 | 38.00 | 38.40 | 38.40 | -0.26% | 371 |
| Jul 28, 2025 | 38.30 | 38.60 | 37.90 | 38.50 | 38.50 | 1.05% | 2,257 |
| Jul 25, 2025 | 38.60 | 38.80 | 37.90 | 38.10 | 38.10 | -1.55% | 1,617 |
| Jul 24, 2025 | 38.60 | 38.90 | 38.50 | 38.70 | 38.70 | -0.26% | 2,346 |
| Jul 23, 2025 | 38.60 | 38.80 | 38.40 | 38.80 | 38.80 | 2.11% | 2,453 |
| Jul 22, 2025 | 38.40 | 38.50 | 37.90 | 38.00 | 38.00 | -0.26% | 4,913 |
| Jul 21, 2025 | 38.70 | 38.80 | 38.00 | 38.10 | 38.10 | -0.78% | 3,467 |
| Jul 18, 2025 | 38.30 | 38.60 | 38.10 | 38.40 | 38.40 | -0.26% | 1,547 |
| Jul 17, 2025 | 38.00 | 38.50 | 37.80 | 38.50 | 38.50 | 2.12% | 2,580 |
| Jul 16, 2025 | 37.50 | 38.00 | 37.30 | 37.70 | 37.70 | - | 2,419 |
| Jul 15, 2025 | 38.20 | 38.20 | 37.50 | 37.70 | 37.70 | -0.79% | 6,281 |
| Jul 14, 2025 | 38.50 | 38.90 | 37.90 | 38.00 | 38.00 | -0.78% | 5,766 |
| Jul 11, 2025 | 38.30 | 38.40 | 37.60 | 38.30 | 38.30 | -0.52% | 5,372 |
| Jul 10, 2025 | 38.60 | 38.60 | 38.10 | 38.50 | 38.50 | 0.26% | 1,382 |
| Jul 9, 2025 | 38.40 | 38.60 | 38.20 | 38.40 | 38.40 | 0.52% | 2,723 |
| Jul 8, 2025 | 37.90 | 38.20 | 37.80 | 38.20 | 38.20 | 1.06% | 1,324 |
| Jul 7, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 1.07% | 542 |
| Jul 4, 2025 | 38.00 | 38.00 | 37.30 | 37.40 | 37.40 | -1.32% | 3,191 |
| Jul 3, 2025 | 37.90 | 38.00 | 37.40 | 37.90 | 37.90 | 0.26% | 1,347 |
| Jul 2, 2025 | 38.40 | 38.50 | 37.70 | 37.80 | 37.80 | -1.82% | 939 |
| Jul 1, 2025 | 39.30 | 39.50 | 38.40 | 38.50 | 38.50 | -2.04% | 7,411 |
| Jun 30, 2025 | 38.40 | 39.30 | 38.20 | 39.30 | 39.30 | 2.88% | 5,027 |