Bijou Brigitte modische Accessoires Aktiengesellschaft (ETR:BIJ)
Germany · Delayed Price · Currency is EUR 53.20
+0.20 (0.38%)
May 25, 2026, 5:35 PM CET
ETR:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 53.00 | 53.20 | 52.40 | 53.00 | 53.00 | 0.38% | 2,966 |
| May 21, 2026 | 53.00 | 53.20 | 52.60 | 52.80 | 52.80 | -0.38% | 3,311 |
| May 20, 2026 | 52.60 | 53.80 | 52.20 | 53.00 | 53.00 | 0.76% | 9,395 |
| May 19, 2026 | 53.20 | 53.20 | 52.40 | 52.60 | 52.60 | -1.13% | 1,788 |
| May 18, 2026 | 52.60 | 53.40 | 52.20 | 53.20 | 53.20 | 1.53% | 7,672 |
| May 15, 2026 | 52.00 | 53.40 | 52.00 | 52.40 | 52.40 | - | 3,595 |
| May 14, 2026 | 52.60 | 52.60 | 52.00 | 52.40 | 52.40 | 0.77% | 2,292 |
| May 13, 2026 | 51.80 | 52.40 | 51.40 | 52.00 | 52.00 | 1.17% | 2,224 |
| May 12, 2026 | 51.80 | 52.40 | 50.80 | 51.40 | 51.40 | -1.53% | 4,503 |
| May 11, 2026 | 50.00 | 52.20 | 50.00 | 52.20 | 52.20 | 4.40% | 10,783 |
| May 8, 2026 | 50.60 | 50.60 | 49.00 | 50.00 | 50.00 | -1.19% | 9,273 |
| May 7, 2026 | 50.00 | 50.60 | 49.50 | 50.60 | 50.60 | 0.80% | 5,780 |
| May 6, 2026 | 49.50 | 50.20 | 49.00 | 50.20 | 50.20 | 1.83% | 6,256 |
| May 5, 2026 | 49.70 | 49.80 | 48.60 | 49.30 | 49.30 | -1.00% | 7,504 |
| May 4, 2026 | 49.80 | 50.40 | 49.20 | 49.80 | 49.80 | 0.40% | 8,645 |
| Apr 30, 2026 | 49.40 | 50.00 | 48.70 | 49.60 | 49.60 | -0.20% | 3,116 |
| Apr 29, 2026 | 49.30 | 49.80 | 48.70 | 49.70 | 49.70 | 1.02% | 5,659 |
| Apr 28, 2026 | 50.00 | 50.40 | 48.60 | 49.20 | 49.20 | -0.81% | 7,899 |
| Apr 27, 2026 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | -2.36% | 10,798 |
| Apr 24, 2026 | 50.80 | 51.40 | 50.60 | 50.80 | 50.80 | -0.78% | 2,532 |
| Apr 23, 2026 | 50.40 | 51.80 | 50.00 | 51.20 | 51.20 | 2.40% | 5,597 |
| Apr 22, 2026 | 49.80 | 50.00 | 49.00 | 50.00 | 50.00 | - | 1,961 |
| Apr 21, 2026 | 50.00 | 50.00 | 49.10 | 50.00 | 50.00 | -0.40% | 3,681 |
| Apr 20, 2026 | 50.60 | 50.60 | 49.20 | 50.20 | 50.20 | 0.80% | 7,432 |
| Apr 17, 2026 | 50.20 | 51.20 | 49.60 | 49.80 | 49.80 | -1.19% | 2,373 |
| Apr 16, 2026 | 50.80 | 51.00 | 49.70 | 50.40 | 50.40 | -0.79% | 3,120 |
| Apr 15, 2026 | 49.30 | 51.00 | 48.80 | 50.80 | 50.80 | 3.89% | 4,446 |
| Apr 14, 2026 | 47.70 | 49.20 | 47.70 | 48.90 | 48.90 | 1.45% | 2,826 |
| Apr 13, 2026 | 48.00 | 48.20 | 47.60 | 48.20 | 48.20 | - | 3,198 |
| Apr 10, 2026 | 47.50 | 48.30 | 47.30 | 48.20 | 48.20 | 1.69% | 4,608 |
| Apr 9, 2026 | 46.20 | 47.40 | 46.20 | 47.40 | 47.40 | 3.04% | 5,386 |
| Apr 8, 2026 | 44.50 | 47.20 | 43.50 | 46.00 | 46.00 | 4.78% | 16,016 |
| Apr 7, 2026 | 43.40 | 44.20 | 43.40 | 43.90 | 43.90 | 2.33% | 2,709 |
| Apr 2, 2026 | 44.80 | 44.80 | 42.90 | 42.90 | 42.90 | 0.94% | 289 |
| Apr 1, 2026 | 45.00 | 45.00 | 42.50 | 42.50 | 42.50 | -3.41% | 1,972 |
| Mar 31, 2026 | 42.50 | 44.00 | 42.50 | 44.00 | 44.00 | 3.77% | 2,047 |
| Mar 30, 2026 | 44.00 | 44.00 | 42.40 | 42.40 | 42.40 | -2.53% | 1,529 |
| Mar 27, 2026 | 43.70 | 44.00 | 43.20 | 43.50 | 43.50 | 0.69% | 1,576 |
| Mar 26, 2026 | 45.00 | 45.30 | 43.20 | 43.20 | 43.20 | -2.70% | 3,126 |
| Mar 25, 2026 | 42.60 | 45.60 | 42.60 | 44.40 | 44.40 | 3.02% | 3,068 |
| Mar 24, 2026 | 43.60 | 43.60 | 42.00 | 43.10 | 43.10 | -0.92% | 2,346 |
| Mar 23, 2026 | 43.40 | 44.00 | 41.50 | 43.50 | 43.50 | 3.57% | 2,969 |
| Mar 20, 2026 | 43.30 | 43.40 | 42.00 | 42.00 | 42.00 | -3.45% | 2,406 |
| Mar 19, 2026 | 43.70 | 43.70 | 43.50 | 43.50 | 43.50 | -1.58% | 532 |
| 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 |