Bijou Brigitte modische Accessoires Aktiengesellschaft (FRA:BIJ)
Germany · Delayed Price · Currency is EUR 41.40
+0.70 (1.72%)
Last updated: Oct 23, 2025, 5:36 PM CET
FRA:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.25% | 120 |
| 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% | 50 |
| 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% | 70 |
| 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% | 37 |
| 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% | 422 |
| Oct 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.25% | 322 |
| Sep 30, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.49% | 88 |
| Sep 29, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.25% | 1,219 |
| Sep 26, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | 214 |
| Sep 25, 2025 | 42.00 | 42.00 | 40.60 | 41.00 | 41.00 | -1.20% | 539 |
| 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 |
| Sep 22, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.25% | 117 |
| Sep 19, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 0.25% | 117 |
| Sep 18, 2025 | 39.40 | 39.90 | 39.40 | 39.90 | 39.90 | 1.79% | 50 |
| Sep 17, 2025 | 39.30 | 39.30 | 39.20 | 39.20 | 39.20 | -0.76% | 100 |
| Sep 16, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 0.25% | 162 |
| Sep 15, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.77% | 370 |
| Sep 12, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26% | 370 |
| Sep 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 370 |
| Sep 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | 370 |
| Sep 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | 370 |
| Sep 8, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 1.52% | 270 |
| Sep 5, 2025 | 38.70 | 39.40 | 38.70 | 39.40 | 39.40 | 2.07% | 20 |
| Sep 4, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | -2.77% | 100 |
| Sep 3, 2025 | 38.60 | 39.70 | 38.60 | 39.70 | 39.70 | 3.12% | 1,000 |
| Sep 2, 2025 | 38.70 | 38.90 | 38.20 | 38.50 | 38.50 | -1.79% | 580 |
| Sep 1, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 0.26% | 45 |
| Aug 29, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.01% | 300 |
| Aug 28, 2025 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | 0.77% | 300 |
| Aug 27, 2025 | 38.70 | 39.40 | 38.70 | 39.20 | 39.20 | 1.29% | 115 |
| Aug 26, 2025 | 38.90 | 39.30 | 38.60 | 38.70 | 38.70 | -0.77% | 1,337 |
| Aug 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.36% | 155 |
| Aug 22, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 155 |
| Aug 21, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 155 |
| Aug 20, 2025 | 37.90 | 38.60 | 37.90 | 38.10 | 38.10 | -0.26% | 155 |
| Aug 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.78% | 105 |
| Aug 18, 2025 | 37.60 | 38.50 | 37.60 | 38.50 | 38.50 | 1.05% | 105 |
| Aug 15, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 200 |
| Aug 14, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.78% | 200 |