Bijou Brigitte modische Accessoires Aktiengesellschaft (FRA:BIJ)
Germany · Delayed Price · Currency is EUR 45.70
+0.10 (0.22%)
At close: Feb 20, 2026
FRA:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.92% | - |
| Jan 15, 2026 | 44.20 | 44.30 | 43.70 | 43.70 | 43.70 | -0.91% | 705 |
| Jan 14, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.00% | - |
| Jan 13, 2026 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | 2.74% | 990 |
| Jan 12, 2026 | 43.00 | 43.80 | 42.20 | 43.80 | 43.80 | 4.04% | 535 |
| Jan 9, 2026 | 41.90 | 42.10 | 41.90 | 42.10 | 42.10 | 0.24% | 100 |
| Jan 8, 2026 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 0.72% | 50 |
| Jan 7, 2026 | 41.40 | 41.80 | 41.40 | 41.70 | 41.70 | -0.24% | 101 |
| Jan 6, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 0.97% | 265 |
| Jan 5, 2026 | 41.30 | 41.40 | 41.30 | 41.40 | 41.40 | 0.98% | 60 |
| Jan 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | 20 |
| Dec 30, 2025 | 40.90 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | 246 |
| Dec 29, 2025 | 40.90 | 41.00 | 40.50 | 41.00 | 41.00 | 0.74% | 344 |
| Dec 23, 2025 | 40.40 | 40.70 | 40.40 | 40.70 | 40.70 | 0.99% | 120 |
| Dec 22, 2025 | 40.50 | 40.50 | 40.30 | 40.30 | 40.30 | 1.00% | 200 |
| Dec 19, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.75% | - |
| Dec 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Dec 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Dec 16, 2025 | 40.00 | 40.60 | 39.90 | 40.60 | 40.60 | 0.74% | 415 |
| Dec 15, 2025 | 39.90 | 40.30 | 39.90 | 40.30 | 40.30 | 2.03% | 300 |
| Dec 12, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -1.00% | 56 |
| Dec 11, 2025 | 39.70 | 39.90 | 39.70 | 39.90 | 39.90 | 0.25% | 360 |
| Dec 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.25% | 110 |
| Dec 9, 2025 | 39.30 | 39.70 | 39.30 | 39.70 | 39.70 | 0.51% | 30 |
| Dec 8, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.25% | - |