Bastide Le Confort Médical SA (FRA:1DJ)
Germany · Delayed Price · Currency is EUR 18.52
+0.40 (2.21%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1DJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.52 | 18.52 | 18.34 | 18.52 | 18.52 | 2.21% | 100 |
| Oct 22, 2026 | 18.92 | 18.92 | 18.12 | 18.12 | 18.12 | 0.55% | - |
| Oct 21, 2026 | 19.14 | 19.14 | 18.02 | 18.02 | 18.02 | -30.69% | 100 |
| Sep 3, 2026 | 21.60 | 26.00 | 21.45 | 26.00 | 26.00 | 20.37% | 720 |
| Sep 2, 2026 | 21.95 | 21.95 | 21.60 | 21.60 | 21.60 | -1.59% | - |
| Sep 1, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.23% | - |
| Aug 31, 2026 | 21.65 | 21.90 | 21.65 | 21.90 | 21.90 | 1.15% | - |
| Aug 28, 2026 | 21.75 | 21.75 | 21.65 | 21.65 | 21.65 | - | - |
| Aug 27, 2026 | 21.95 | 21.95 | 21.65 | 21.65 | 21.65 | -1.37% | - |
| Aug 26, 2026 | 21.95 | 22.10 | 21.95 | 21.95 | 21.95 | -1.13% | - |
| Aug 25, 2026 | 22.75 | 22.75 | 22.20 | 22.20 | 22.20 | -1.55% | - |
| Aug 24, 2026 | 22.60 | 22.60 | 22.55 | 22.55 | 22.55 | -0.22% | - |
| Aug 21, 2026 | 22.55 | 22.60 | 22.55 | 22.60 | 22.60 | 1.80% | - |
| Aug 20, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.55% | - |
| Aug 19, 2026 | 22.30 | 22.55 | 22.30 | 22.55 | 22.55 | 1.35% | - |
| Aug 18, 2026 | 22.05 | 22.25 | 22.05 | 22.25 | 22.25 | 0.68% | - |
| Aug 17, 2026 | 22.25 | 22.25 | 22.10 | 22.10 | 22.10 | -0.67% | - |
| Aug 14, 2026 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | -0.89% | - |
| Aug 13, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.90% | - |
| Aug 12, 2026 | 22.25 | 22.30 | 22.25 | 22.25 | 22.25 | -0.89% | - |
| Aug 11, 2026 | 22.55 | 22.55 | 22.45 | 22.45 | 22.45 | -0.44% | - |
| Aug 10, 2026 | 22.55 | 22.60 | 22.55 | 22.55 | 22.55 | -0.22% | - |
| Aug 7, 2026 | 22.65 | 22.65 | 22.60 | 22.60 | 22.60 | 0.22% | - |
| Aug 6, 2026 | 22.50 | 22.55 | 22.50 | 22.55 | 22.55 | -0.22% | - |
| Aug 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 4, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.22% | - |
| Aug 3, 2026 | 22.95 | 22.95 | 22.65 | 22.65 | 22.65 | -6.40% | - |
| Jul 31, 2026 | 22.65 | 24.20 | 22.65 | 24.20 | 24.20 | 6.37% | 110 |
| Jul 30, 2026 | 22.65 | 22.75 | 22.65 | 22.75 | 22.75 | 0.22% | - |
| Jul 29, 2026 | 22.65 | 22.70 | 22.65 | 22.70 | 22.70 | 0.22% | - |
| Jul 28, 2026 | 22.90 | 22.90 | 22.65 | 22.65 | 22.65 | -1.09% | - |
| Jul 27, 2026 | 22.75 | 22.90 | 22.75 | 22.90 | 22.90 | 0.66% | - |
| Jul 24, 2026 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | -0.44% | - |
| Jul 23, 2026 | 22.90 | 22.90 | 22.85 | 22.85 | 22.85 | -0.22% | - |
| Jul 22, 2026 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | 0.44% | - |
| Jul 21, 2026 | 22.95 | 22.95 | 22.80 | 22.80 | 22.80 | -1.08% | - |
| Jul 20, 2026 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | -1.91% | - |
| Jul 17, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 0.21% | - |
| Jul 16, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | 2.18% | - |
| Jul 15, 2026 | 22.85 | 22.95 | 22.85 | 22.95 | 22.95 | 0.44% | - |
| Jul 14, 2026 | 22.90 | 22.90 | 22.85 | 22.85 | 22.85 | -0.87% | - |
| Jul 13, 2026 | 23.10 | 23.10 | 23.05 | 23.05 | 23.05 | - | - |
| Jul 10, 2026 | 22.70 | 23.05 | 22.70 | 23.05 | 23.05 | 0.22% | - |
| Jul 9, 2026 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.92% | - |
| Jul 8, 2026 | 23.75 | 23.75 | 23.45 | 23.45 | 23.45 | -0.85% | - |
| Jul 7, 2026 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | -0.63% | - |
| Jul 6, 2026 | 23.85 | 23.85 | 23.80 | 23.80 | 23.80 | 2.37% | - |
| Jul 3, 2026 | 23.30 | 23.30 | 23.25 | 23.25 | 23.25 | -0.21% | - |
| Jul 2, 2026 | 23.05 | 23.30 | 22.85 | 23.30 | 23.30 | 0.65% | - |
| Jul 1, 2026 | 23.35 | 23.45 | 23.15 | 23.15 | 23.15 | -5.70% | - |