Bastide Le Confort Médical SA (FRA:1DJ)
Germany · Delayed Price · Currency is EUR 24.45
+0.20 (0.82%)
Last updated: Feb 20, 2026, 3:25 PM CET
FRA:1DJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.35 | 24.45 | 24.35 | 24.45 | 24.45 | 0.82% | - |
| Feb 19, 2026 | 24.55 | 24.55 | 24.25 | 24.25 | 24.25 | 1.04% | - |
| Feb 18, 2026 | 24.10 | 24.15 | 24.00 | 24.00 | 24.00 | -1.84% | - |
| Feb 17, 2026 | 24.35 | 24.45 | 24.25 | 24.45 | 24.45 | 2.95% | - |
| Feb 16, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -3.06% | - |
| Feb 13, 2026 | 23.55 | 24.50 | 23.55 | 24.50 | 24.50 | 6.75% | - |
| Feb 12, 2026 | 22.40 | 22.95 | 22.40 | 22.95 | 22.95 | 0.44% | - |
| Feb 11, 2026 | 22.85 | 23.00 | 22.85 | 22.85 | 22.85 | -0.87% | - |
| Feb 10, 2026 | 22.10 | 23.05 | 22.10 | 23.05 | 23.05 | 4.77% | - |
| Feb 9, 2026 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 1.15% | - |
| Feb 6, 2026 | 21.95 | 21.95 | 21.75 | 21.75 | 21.75 | -0.91% | - |
| Feb 5, 2026 | 22.25 | 22.25 | 21.95 | 21.95 | 21.95 | -1.13% | - |
| Feb 4, 2026 | 22.05 | 23.25 | 22.05 | 22.20 | 22.20 | 0.45% | 5 |
| Feb 3, 2026 | 22.95 | 22.95 | 22.10 | 22.10 | 22.10 | -7.34% | - |
| Feb 2, 2026 | 23.00 | 23.85 | 22.95 | 23.85 | 23.85 | 3.47% | 6 |
| Jan 30, 2026 | 22.70 | 23.05 | 22.70 | 23.05 | 23.05 | -0.43% | - |
| Jan 29, 2026 | 23.30 | 23.30 | 23.15 | 23.15 | 23.15 | 0.43% | - |
| Jan 28, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.22% | - |
| Jan 27, 2026 | 23.45 | 23.45 | 23.10 | 23.10 | 23.10 | -1.28% | - |
| Jan 26, 2026 | 23.15 | 23.40 | 23.05 | 23.40 | 23.40 | 0.21% | 1,171 |
| Jan 23, 2026 | 23.75 | 23.75 | 23.35 | 23.35 | 23.35 | -1.68% | - |
| Jan 22, 2026 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 0.85% | - |
| Jan 21, 2026 | 23.70 | 23.75 | 23.55 | 23.55 | 23.55 | -1.87% | - |
| Jan 20, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.44% | - |
| Jan 19, 2026 | 24.30 | 24.35 | 24.25 | 24.35 | 24.35 | -1.02% | - |
| Jan 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.20% | - |
| Jan 15, 2026 | 24.85 | 24.85 | 24.65 | 24.65 | 24.65 | -0.60% | - |
| Jan 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.20% | - |
| Jan 13, 2026 | 24.55 | 24.75 | 24.55 | 24.75 | 24.75 | 0.41% | - |
| Jan 12, 2026 | 24.85 | 24.85 | 24.65 | 24.65 | 24.65 | -1.60% | - |
| Jan 9, 2026 | 23.75 | 25.05 | 23.75 | 25.05 | 25.05 | 3.94% | - |
| Jan 8, 2026 | 24.15 | 24.45 | 24.10 | 24.10 | 24.10 | -1.43% | - |
| Jan 7, 2026 | 24.25 | 24.45 | 24.25 | 24.45 | 24.45 | -3.36% | - |
| Jan 6, 2026 | 23.70 | 25.30 | 23.70 | 25.30 | 25.30 | 1.40% | 1,000 |
| Jan 5, 2026 | 23.25 | 24.95 | 23.25 | 24.95 | 24.95 | 5.72% | 1,000 |
| Jan 2, 2026 | 23.40 | 23.75 | 23.40 | 23.60 | 23.60 | -2.48% | - |
| Dec 30, 2025 | 23.80 | 24.25 | 23.80 | 24.20 | 24.20 | 0.21% | 408 |
| Dec 29, 2025 | 22.95 | 24.15 | 22.95 | 24.15 | 24.15 | 0.21% | 983 |
| Dec 23, 2025 | 23.85 | 24.20 | 23.85 | 24.10 | 24.10 | -0.41% | - |
| Dec 22, 2025 | 23.95 | 24.30 | 23.95 | 24.20 | 24.20 | - | 741 |
| 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% | - |