Bijou Brigitte modische Accessoires Aktiengesellschaft (FRA:BIJ)
Germany · Delayed Price · Currency is EUR 39.10
-0.10 (-0.26%)
Last updated: Dec 1, 2025, 9:02 AM CET
FRA:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 39.10 | 39.10 | 38.90 | 38.90 | 38.90 | -1.27% | 100 |
| Nov 28, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | 1.29% | 120 |
| Nov 27, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.52% | - |
| Nov 26, 2025 | 39.00 | 39.00 | 38.70 | 38.70 | 38.70 | 0.26% | 100 |
| Nov 25, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Nov 24, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | 2.35% | 128 |
| Nov 21, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Nov 20, 2025 | 39.40 | 39.70 | 38.00 | 38.30 | 38.30 | -3.53% | 350 |
| Nov 19, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.51% | - |
| Nov 18, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.25% | - |
| Nov 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Nov 14, 2025 | 39.90 | 39.90 | 39.80 | 39.80 | 39.80 | -0.50% | 100 |
| Nov 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Nov 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Nov 11, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 0.76% | 104 |
| Nov 10, 2025 | 39.80 | 39.80 | 39.20 | 39.30 | 39.30 | 0.77% | 370 |
| Nov 7, 2025 | 40.20 | 40.20 | 39.00 | 39.00 | 39.00 | -2.99% | 330 |
| Nov 6, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Nov 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Nov 4, 2025 | 40.50 | 40.50 | 40.20 | 40.20 | 40.20 | -0.74% | 90 |
| Nov 3, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.49% | - |
| Oct 31, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.49% | - |
| Oct 30, 2025 | 40.80 | 40.80 | 40.50 | 40.50 | 40.50 | -0.98% | 75 |
| Oct 29, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.74% | 50 |
| Oct 28, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -0.25% | 175 |
| Oct 27, 2025 | 40.90 | 40.90 | 40.70 | 40.70 | 40.70 | 0.25% | 100 |
| Oct 24, 2025 | 40.90 | 40.90 | 40.60 | 40.60 | 40.60 | -0.49% | 30 |
| Oct 23, 2025 | 40.60 | 41.20 | 40.60 | 40.80 | 40.80 | 0.49% | 136 |
| Oct 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.25% | - |
| Oct 21, 2025 | 40.80 | 40.80 | 40.40 | 40.50 | 40.50 | -1.22% | 120 |
| Oct 20, 2025 | 40.60 | 41.30 | 40.60 | 41.00 | 41.00 | 1.23% | 202 |
| Oct 17, 2025 | 40.60 | 40.80 | 40.40 | 40.50 | 40.50 | -0.25% | 537 |
| Oct 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Oct 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.25% | 50 |
| Oct 14, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.25% | - |
| Oct 13, 2025 | 40.90 | 40.90 | 40.20 | 40.20 | 40.20 | -1.71% | 70 |
| Oct 10, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.24% | 2 |
| Oct 9, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 1.49% | 50 |
| Oct 8, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.22% | - |
| Oct 7, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.25% | - |
| Oct 6, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.21% | 37 |
| Oct 3, 2025 | 41.30 | 41.50 | 41.30 | 41.30 | 41.30 | 1.23% | 130 |
| Oct 2, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Oct 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.25% | - |
| Sep 30, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.49% | - |
| Sep 29, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.25% | - |
| Sep 26, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Sep 25, 2025 | 42.00 | 42.00 | 40.60 | 41.00 | 41.00 | -1.20% | 129 |
| Sep 24, 2025 | 40.80 | 41.50 | 40.80 | 41.50 | 41.50 | 0.24% | 25 |
| Sep 23, 2025 | 39.80 | 41.40 | 39.80 | 41.40 | 41.40 | 3.24% | 235 |