Bijou Brigitte modische Accessoires Aktiengesellschaft (ETR:BIJ)
Germany · Delayed Price · Currency is EUR 45.80
+1.30 (2.92%)
Jul 9, 2026, 5:35 PM CET
ETR:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 45.10 | 46.20 | 45.10 | 45.80 | 45.80 | 2.92% | 3,911 |
| Jul 8, 2026 | 45.70 | 45.70 | 44.40 | 44.50 | 44.50 | -1.55% | 2,237 |
| Jul 7, 2026 | 46.40 | 46.80 | 45.20 | 45.20 | 45.20 | -2.80% | 3,298 |
| Jul 6, 2026 | 45.30 | 46.50 | 45.20 | 46.50 | 46.50 | 1.53% | 5,995 |
| Jul 3, 2026 | 46.00 | 46.00 | 44.80 | 45.80 | 45.80 | - | 6,532 |
| Jul 2, 2026 | 46.10 | 46.30 | 45.20 | 45.80 | 45.80 | - | 4,239 |
| Jul 1, 2026 | 46.50 | 46.50 | 45.50 | 45.80 | 45.80 | -1.08% | 3,042 |
| Jun 30, 2026 | 46.40 | 46.60 | 45.70 | 46.30 | 46.30 | -0.22% | 3,350 |
| Jun 29, 2026 | 46.20 | 47.50 | 45.70 | 46.40 | 46.40 | 1.09% | 6,847 |
| Jun 26, 2026 | 45.40 | 46.00 | 44.60 | 45.90 | 45.90 | 1.10% | 5,807 |
| Jun 25, 2026 | 45.70 | 46.70 | 45.40 | 45.40 | 45.40 | 0.22% | 10,590 |
| Jun 24, 2026 | 46.10 | 46.40 | 44.60 | 45.30 | 45.30 | -1.95% | 20,304 |
| Jun 23, 2026 | 53.00 | 53.40 | 51.80 | 52.20 | 46.20 | 1.95% | 11,737 |
| Jun 22, 2026 | 54.00 | 54.00 | 51.20 | 51.20 | 45.31 | -4.83% | 14,943 |
| Jun 19, 2026 | 53.40 | 54.00 | 53.20 | 53.80 | 47.62 | 1.51% | 10,177 |
| Jun 18, 2026 | 53.20 | 53.40 | 52.40 | 53.00 | 46.91 | -1.49% | 11,485 |
| Jun 17, 2026 | 54.80 | 54.80 | 53.20 | 53.80 | 47.62 | -1.82% | 8,908 |
| Jun 16, 2026 | 54.80 | 54.80 | 54.40 | 54.80 | 48.50 | - | 4,147 |
| Jun 15, 2026 | 55.00 | 55.00 | 54.00 | 54.80 | 48.50 | 0.74% | 8,202 |
| Jun 12, 2026 | 55.00 | 55.00 | 53.60 | 54.40 | 48.15 | -0.73% | 6,552 |
| Jun 11, 2026 | 54.60 | 54.80 | 54.20 | 54.80 | 48.50 | 0.74% | 4,398 |
| Jun 10, 2026 | 54.80 | 54.80 | 54.00 | 54.40 | 48.15 | -0.73% | 6,628 |
| Jun 9, 2026 | 54.80 | 54.80 | 54.00 | 54.80 | 48.50 | -1.08% | 3,208 |
| Jun 8, 2026 | 55.00 | 55.40 | 54.40 | 55.40 | 49.03 | 1.09% | 8,135 |
| Jun 5, 2026 | 53.40 | 54.80 | 53.40 | 54.80 | 48.50 | 2.24% | 4,531 |
| Jun 4, 2026 | 55.80 | 55.80 | 53.20 | 53.60 | 47.44 | -3.60% | 3,972 |
| Jun 3, 2026 | 54.60 | 55.60 | 54.00 | 55.60 | 49.21 | 0.72% | 4,950 |
| Jun 2, 2026 | 54.40 | 56.00 | 54.40 | 55.20 | 48.86 | 2.60% | 5,206 |
| Jun 1, 2026 | 55.20 | 55.80 | 53.20 | 53.80 | 47.62 | -1.82% | 5,933 |
| May 29, 2026 | 54.60 | 54.80 | 54.00 | 54.80 | 48.50 | 0.37% | 6,460 |
| May 28, 2026 | 54.00 | 54.60 | 53.60 | 54.60 | 48.32 | 1.11% | 4,423 |
| May 27, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 47.79 | 1.12% | 4,784 |
| May 26, 2026 | 53.20 | 53.40 | 52.40 | 53.40 | 47.26 | 0.38% | 4,838 |
| May 25, 2026 | 53.00 | 53.40 | 52.60 | 53.20 | 47.09 | 0.38% | 3,909 |
| May 22, 2026 | 53.00 | 53.20 | 52.40 | 53.00 | 46.91 | 0.38% | 2,966 |
| May 21, 2026 | 53.00 | 53.20 | 52.60 | 52.80 | 46.73 | -0.38% | 3,311 |
| May 20, 2026 | 52.60 | 53.80 | 52.20 | 53.00 | 46.91 | 0.76% | 9,395 |
| May 19, 2026 | 53.20 | 53.20 | 52.40 | 52.60 | 46.55 | -1.13% | 1,788 |
| May 18, 2026 | 52.60 | 53.40 | 52.20 | 53.20 | 47.09 | 1.53% | 7,672 |
| May 15, 2026 | 52.00 | 53.40 | 52.00 | 52.40 | 46.38 | - | 3,595 |
| May 14, 2026 | 52.60 | 52.60 | 52.00 | 52.40 | 46.38 | 0.77% | 2,292 |
| May 13, 2026 | 51.80 | 52.40 | 51.40 | 52.00 | 46.02 | 1.17% | 2,224 |
| May 12, 2026 | 51.80 | 52.40 | 50.80 | 51.40 | 45.49 | -1.53% | 4,503 |
| May 11, 2026 | 50.00 | 52.20 | 50.00 | 52.20 | 46.20 | 4.40% | 10,783 |
| May 8, 2026 | 50.60 | 50.60 | 49.00 | 50.00 | 44.25 | -1.19% | 9,273 |
| May 7, 2026 | 50.00 | 50.60 | 49.50 | 50.60 | 44.78 | 0.80% | 5,780 |
| May 6, 2026 | 49.50 | 50.20 | 49.00 | 50.20 | 44.43 | 1.83% | 6,256 |
| May 5, 2026 | 49.70 | 49.80 | 48.60 | 49.30 | 43.63 | -1.00% | 7,504 |
| May 4, 2026 | 49.80 | 50.40 | 49.20 | 49.80 | 44.08 | 0.40% | 8,645 |
| Apr 30, 2026 | 49.40 | 50.00 | 48.70 | 49.60 | 43.90 | -0.20% | 3,116 |