Bijou Brigitte modische Accessoires Aktiengesellschaft (FRA:BIJ)
Germany · Delayed Price · Currency is EUR 43.50
-0.80 (-1.81%)
At close: Mar 27, 2026
FRA:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.81% | - |
| Mar 26, 2026 | 44.40 | 44.40 | 44.30 | 44.30 | 44.30 | -0.23% | 80 |
| Mar 25, 2026 | 43.00 | 45.50 | 43.00 | 44.40 | 44.40 | 3.50% | 4,886 |
| Mar 24, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.66% | - |
| Mar 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Mar 20, 2026 | 43.50 | 43.60 | 42.20 | 42.20 | 42.20 | -2.99% | 410 |
| Mar 19, 2026 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | -1.36% | 50 |
| Mar 18, 2026 | 43.70 | 44.20 | 43.70 | 44.10 | 44.10 | 0.46% | 140 |
| Mar 17, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.90% | - |
| Mar 16, 2026 | 43.40 | 44.30 | 43.40 | 44.30 | 44.30 | 1.84% | 220 |
| Mar 13, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.46% | - |
| Mar 12, 2026 | 43.20 | 43.70 | 43.20 | 43.70 | 43.70 | 0.69% | 10 |
| Mar 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Mar 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.70% | - |
| Mar 9, 2026 | 43.40 | 43.40 | 42.70 | 42.90 | 42.90 | -2.72% | 540 |
| Mar 6, 2026 | 44.10 | 44.60 | 44.10 | 44.10 | 44.10 | - | 710 |
| Mar 5, 2026 | 45.70 | 46.00 | 44.10 | 44.10 | 44.10 | -4.75% | 650 |
| Mar 4, 2026 | 41.10 | 46.30 | 41.10 | 46.30 | 46.30 | 11.57% | 2,496 |
| Mar 3, 2026 | 44.70 | 45.50 | 41.10 | 41.50 | 41.50 | -9.39% | 1,666 |
| Mar 2, 2026 | 45.30 | 46.10 | 45.30 | 45.80 | 45.80 | -0.22% | 1,259 |
| Feb 27, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.43% | - |
| Feb 26, 2026 | 46.10 | 46.10 | 45.90 | 46.10 | 46.10 | - | 200 |
| Feb 25, 2026 | 45.60 | 46.90 | 45.60 | 46.10 | 46.10 | 1.32% | 130 |
| Feb 24, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.44% | - |
| Feb 23, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.88% | - |
| Feb 20, 2026 | 45.30 | 45.70 | 45.30 | 45.70 | 45.70 | 0.22% | 135 |
| Feb 19, 2026 | 44.90 | 45.60 | 44.90 | 45.60 | 45.60 | 1.56% | 756 |
| Feb 18, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.58% | - |
| Feb 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.23% | - |
| Feb 16, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.23% | - |
| Feb 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Feb 12, 2026 | 44.20 | 44.50 | 44.20 | 44.40 | 44.40 | 0.91% | 434 |
| Feb 11, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -0.45% | 20 |
| Feb 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.23% | - |
| Feb 6, 2026 | 44.20 | 44.20 | 44.10 | 44.10 | 44.10 | - | 125 |
| Feb 5, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.45% | - |
| Feb 4, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.34% | - |
| Feb 3, 2026 | 44.50 | 44.90 | 44.50 | 44.90 | 44.90 | 2.05% | 100 |
| Feb 2, 2026 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | - | 120 |
| Jan 30, 2026 | 44.40 | 45.10 | 44.00 | 44.00 | 44.00 | -1.79% | 212 |
| Jan 29, 2026 | 43.90 | 44.90 | 43.90 | 44.80 | 44.80 | 1.13% | 210 |
| Jan 28, 2026 | 44.40 | 44.40 | 44.30 | 44.30 | 44.30 | 1.14% | 51 |
| Jan 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jan 26, 2026 | 44.10 | 44.10 | 43.60 | 43.60 | 43.60 | -0.68% | 112 |
| Jan 23, 2026 | 43.80 | 44.30 | 43.80 | 43.90 | 43.90 | 1.62% | 112 |
| Jan 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.70% | - |
| Jan 21, 2026 | 42.60 | 42.90 | 42.60 | 42.90 | 42.90 | -1.83% | 50 |
| Jan 20, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.58% | - |
| Jan 19, 2026 | 43.70 | 45.00 | 43.70 | 44.40 | 44.40 | 0.68% | 479 |