Bijou Brigitte modische Accessoires Aktiengesellschaft (ETR:BIJ)
Germany · Delayed Price · Currency is EUR 47.10
-0.70 (-1.46%)
Sep 4, 2026, 12:17 PM CET
ETR:BIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 46.90 | 47.80 | 46.90 | 47.80 | 47.80 | 3.02% | 1,091 |
| Sep 2, 2026 | 47.10 | 48.00 | 46.40 | 46.40 | 46.40 | -1.69% | 1,502 |
| Sep 1, 2026 | 47.40 | 47.70 | 46.80 | 47.20 | 47.20 | 0.64% | 2,870 |
| Aug 31, 2026 | 47.70 | 47.80 | 46.20 | 46.90 | 46.90 | -1.47% | 3,146 |
| Aug 28, 2026 | 47.30 | 47.90 | 47.30 | 47.60 | 47.60 | -0.42% | 796 |
| Aug 27, 2026 | 46.90 | 48.90 | 46.40 | 47.80 | 47.80 | 2.14% | 7,509 |
| Aug 26, 2026 | 46.10 | 48.00 | 46.10 | 46.80 | 46.80 | 1.96% | 5,257 |
| Aug 25, 2026 | 45.50 | 46.40 | 45.30 | 45.90 | 45.90 | 0.88% | 2,598 |
| Aug 24, 2026 | 46.40 | 46.80 | 44.40 | 45.50 | 45.50 | -2.15% | 9,402 |
| Aug 21, 2026 | 46.70 | 46.70 | 46.20 | 46.50 | 46.50 | - | 3,086 |
| Aug 20, 2026 | 46.80 | 46.80 | 46.40 | 46.50 | 46.50 | - | 544 |
| Aug 19, 2026 | 46.50 | 47.00 | 46.30 | 46.50 | 46.50 | -0.21% | 1,522 |
| Aug 18, 2026 | 47.00 | 47.00 | 46.30 | 46.60 | 46.60 | -0.43% | 1,246 |
| Aug 17, 2026 | 47.50 | 48.00 | 46.40 | 46.80 | 46.80 | -1.06% | 6,218 |
| Aug 14, 2026 | 47.50 | 48.10 | 47.30 | 47.30 | 47.30 | -0.21% | 3,043 |
| Aug 13, 2026 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | -1.04% | 2,315 |
| Aug 12, 2026 | 47.90 | 48.40 | 47.90 | 47.90 | 47.90 | -0.83% | 1,123 |
| Aug 11, 2026 | 48.10 | 48.80 | 47.90 | 48.30 | 48.30 | 0.42% | 1,136 |
| Aug 10, 2026 | 48.10 | 48.80 | 47.90 | 48.10 | 48.10 | -0.41% | 1,908 |
| Aug 7, 2026 | 47.70 | 48.80 | 47.70 | 48.30 | 48.30 | 1.05% | 2,767 |
| Aug 6, 2026 | 47.80 | 47.90 | 47.60 | 47.80 | 47.80 | 0.84% | 1,237 |
| Aug 5, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | -0.63% | 305 |
| Aug 4, 2026 | 47.70 | 47.70 | 47.10 | 47.70 | 47.70 | - | 4,352 |
| Aug 3, 2026 | 48.10 | 48.50 | 47.70 | 47.70 | 47.70 | -1.04% | 2,349 |
| Jul 31, 2026 | 47.90 | 48.20 | 47.50 | 48.20 | 48.20 | 0.63% | 1,243 |
| Jul 30, 2026 | 47.70 | 48.60 | 47.60 | 47.90 | 47.90 | - | 3,082 |
| Jul 29, 2026 | 48.40 | 48.40 | 47.70 | 47.90 | 47.90 | - | 1,019 |
| Jul 28, 2026 | 47.60 | 48.40 | 47.50 | 47.90 | 47.90 | 0.84% | 3,326 |
| Jul 27, 2026 | 47.80 | 48.20 | 47.30 | 47.50 | 47.50 | 0.42% | 5,010 |
| Jul 24, 2026 | 47.50 | 47.50 | 46.40 | 47.30 | 47.30 | 0.64% | 3,109 |
| Jul 23, 2026 | 47.60 | 47.80 | 46.80 | 47.00 | 47.00 | -0.63% | 2,243 |
| Jul 22, 2026 | 47.10 | 48.00 | 47.10 | 47.30 | 47.30 | -0.63% | 1,674 |
| Jul 21, 2026 | 47.30 | 47.60 | 46.80 | 47.60 | 47.60 | 0.63% | 1,284 |
| Jul 20, 2026 | 46.50 | 47.60 | 46.50 | 47.30 | 47.30 | 1.72% | 4,583 |
| Jul 17, 2026 | 46.50 | 46.80 | 46.20 | 46.50 | 46.50 | 0.22% | 2,745 |
| Jul 16, 2026 | 46.20 | 46.90 | 46.20 | 46.40 | 46.40 | 0.22% | 1,872 |
| Jul 15, 2026 | 46.00 | 46.70 | 45.80 | 46.30 | 46.30 | 0.87% | 3,714 |
| Jul 14, 2026 | 46.90 | 47.10 | 45.90 | 45.90 | 45.90 | -1.50% | 2,435 |
| Jul 13, 2026 | 46.00 | 47.30 | 46.00 | 46.60 | 46.60 | 1.53% | 5,847 |
| Jul 10, 2026 | 45.80 | 47.50 | 43.80 | 45.90 | 45.90 | 0.22% | 22,017 |
| 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 |