Bastide Le Confort Médical SA (FRA:1DJ)
Germany · Delayed Price · Currency is EUR 24.20
-0.05 (-0.21%)
At close: Dec 19, 2025
FRA:1DJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | -0.21% | - |
| Dec 18, 2025 | 24.05 | 24.40 | 24.05 | 24.25 | 24.25 | 0.62% | - |
| Dec 17, 2025 | 23.75 | 24.10 | 23.75 | 24.10 | 24.10 | -0.41% | - |
| Dec 16, 2025 | 24.30 | 24.45 | 24.20 | 24.20 | 24.20 | -2.02% | - |
| Dec 15, 2025 | 24.45 | 24.70 | 24.45 | 24.70 | 24.70 | -0.80% | - |
| Dec 12, 2025 | 24.10 | 24.90 | 24.10 | 24.90 | 24.90 | 2.05% | - |
| Dec 11, 2025 | 23.75 | 24.40 | 23.75 | 24.40 | 24.40 | 1.04% | 401 |
| Dec 10, 2025 | 23.80 | 24.15 | 23.80 | 24.15 | 24.15 | 0.42% | - |
| Dec 9, 2025 | 24.30 | 24.65 | 24.05 | 24.05 | 24.05 | -3.41% | - |
| Dec 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.54% | - |
| Dec 5, 2025 | 25.20 | 25.60 | 25.20 | 25.55 | 25.55 | -0.39% | - |
| Dec 4, 2025 | 25.55 | 25.85 | 25.55 | 25.65 | 25.65 | 0.39% | - |
| Dec 3, 2025 | 25.45 | 25.65 | 25.45 | 25.55 | 25.55 | -0.20% | - |
| Dec 2, 2025 | 24.85 | 25.60 | 24.85 | 25.60 | 25.60 | 2.40% | - |
| Dec 1, 2025 | 25.50 | 25.75 | 25.00 | 25.00 | 25.00 | -2.53% | - |
| Nov 28, 2025 | 25.65 | 26.00 | 25.65 | 25.65 | 25.65 | -1.91% | - |
| Nov 27, 2025 | 24.80 | 26.15 | 24.80 | 26.15 | 26.15 | 5.02% | - |
| Nov 26, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 0.61% | - |
| Nov 25, 2025 | 24.55 | 24.90 | 24.55 | 24.75 | 24.75 | -0.40% | - |
| Nov 24, 2025 | 24.35 | 24.85 | 24.35 | 24.85 | 24.85 | 0.81% | - |
| Nov 21, 2025 | 24.65 | 24.95 | 24.65 | 24.65 | 24.65 | -1.20% | - |
| Nov 20, 2025 | 24.60 | 25.10 | 24.60 | 24.95 | 24.95 | - | - |
| Nov 19, 2025 | 25.45 | 25.70 | 24.95 | 24.95 | 24.95 | -4.04% | - |
| Nov 18, 2025 | 25.45 | 26.20 | 25.35 | 26.00 | 26.00 | 0.97% | 514 |
| Nov 17, 2025 | 25.85 | 25.95 | 25.75 | 25.75 | 25.75 | -0.39% | - |
| Nov 14, 2025 | 24.80 | 25.85 | 24.80 | 25.85 | 25.85 | 3.40% | - |
| Nov 13, 2025 | 24.70 | 25.10 | 24.70 | 25.00 | 25.00 | 0.20% | - |
| Nov 12, 2025 | 24.20 | 24.95 | 24.20 | 24.95 | 24.95 | 1.84% | - |
| Nov 11, 2025 | 23.90 | 24.50 | 23.90 | 24.50 | 24.50 | 1.24% | - |
| Nov 10, 2025 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 1.04% | - |
| Nov 7, 2025 | 23.45 | 23.95 | 23.45 | 23.95 | 23.95 | 0.84% | - |
| Nov 6, 2025 | 24.00 | 24.30 | 23.75 | 23.75 | 23.75 | -0.63% | - |
| Nov 5, 2025 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 0.42% | - |
| Nov 4, 2025 | 24.10 | 24.30 | 23.80 | 23.80 | 23.80 | -3.45% | - |
| Nov 3, 2025 | 24.10 | 24.65 | 24.10 | 24.65 | 24.65 | 1.02% | - |
| Oct 31, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | 0.41% | - |
| Oct 30, 2025 | 24.20 | 24.60 | 24.20 | 24.30 | 24.30 | -1.62% | - |
| Oct 29, 2025 | 24.95 | 25.35 | 24.70 | 24.70 | 24.70 | -3.14% | - |
| Oct 28, 2025 | 25.35 | 25.75 | 25.35 | 25.50 | 25.50 | 0.39% | - |
| Oct 27, 2025 | 23.60 | 25.40 | 23.60 | 25.40 | 25.40 | 6.28% | - |
| Oct 24, 2025 | 23.55 | 24.00 | 23.55 | 23.90 | 23.90 | -0.21% | - |
| Oct 23, 2025 | 23.25 | 24.75 | 23.25 | 23.95 | 23.95 | 0.42% | - |
| Oct 22, 2025 | 23.40 | 23.90 | 23.40 | 23.85 | 23.85 | 0.63% | - |
| Oct 21, 2025 | 23.25 | 23.70 | 23.25 | 23.70 | 23.70 | -0.21% | - |
| Oct 20, 2025 | 23.20 | 23.75 | 23.20 | 23.75 | 23.75 | 1.06% | - |
| Oct 17, 2025 | 23.55 | 23.55 | 23.35 | 23.50 | 23.50 | -1.88% | - |
| Oct 16, 2025 | 23.65 | 24.00 | 23.65 | 23.95 | 23.95 | -0.42% | - |
| Oct 15, 2025 | 23.55 | 24.20 | 23.55 | 24.05 | 24.05 | 0.42% | - |
| Oct 14, 2025 | 23.85 | 23.95 | 23.85 | 23.95 | 23.95 | -1.03% | - |
| Oct 13, 2025 | 23.55 | 24.30 | 23.55 | 24.20 | 24.20 | -1.02% | - |