Bijou Brigitte modische Accessoires Aktiengesellschaft (FRA:BIJ)
Germany · Delayed Price · Currency is EUR 47.30
+0.80 (1.72%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:BIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 46.60 | 46.70 | 46.60 | 46.70 | 46.70 | -0.43% | 110 |
| Jul 16, 2026 | 46.60 | 46.90 | 46.60 | 46.90 | 46.90 | 1.08% | 200 |
| Jul 15, 2026 | 45.70 | 46.40 | 45.70 | 46.40 | 46.40 | -1.28% | 30 |
| Jul 14, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 0.43% | 70 |
| Jul 13, 2026 | 45.20 | 46.80 | 45.20 | 46.80 | 46.80 | - | 59 |
| Jul 10, 2026 | 45.40 | 47.70 | 43.50 | 46.80 | 46.80 | 1.74% | 28,678 |
| Jul 9, 2026 | 45.30 | 46.00 | 45.30 | 46.00 | 46.00 | 1.55% | 32 |
| Jul 8, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -2.16% | - |
| Jul 7, 2026 | 45.90 | 46.30 | 45.90 | 46.30 | 46.30 | 0.22% | 51 |
| Jul 6, 2026 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 2.67% | 175 |
| Jul 3, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -1.53% | 10 |
| Jul 2, 2026 | 45.10 | 45.70 | 45.10 | 45.70 | 45.70 | -2.77% | 50 |
| Jul 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jun 30, 2026 | 46.70 | 47.00 | 46.10 | 47.00 | 47.00 | - | 575 |
| Jun 29, 2026 | 47.70 | 47.70 | 45.60 | 47.00 | 47.00 | 3.52% | 728 |
| Jun 26, 2026 | 45.20 | 45.60 | 45.10 | 45.40 | 45.40 | -1.30% | 927 |
| Jun 25, 2026 | 45.70 | 46.00 | 45.70 | 46.00 | 46.00 | 2.00% | 124 |
| Jun 24, 2026 | 45.60 | 46.30 | 45.10 | 45.10 | 45.10 | -4.85% | 150 |
| Jun 23, 2026 | 52.60 | 53.40 | 52.20 | 53.40 | 47.40 | 2.69% | 1,744 |
| Jun 22, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 46.16 | -3.35% | 3,329 |
| Jun 19, 2026 | 53.20 | 53.80 | 53.20 | 53.80 | 47.76 | 1.13% | 562 |
| Jun 18, 2026 | 53.60 | 53.60 | 53.00 | 53.20 | 47.22 | -1.12% | 852 |
| Jun 17, 2026 | 54.60 | 54.60 | 53.40 | 53.80 | 47.76 | -1.82% | 630 |
| Jun 16, 2026 | 54.20 | 55.00 | 54.20 | 54.80 | 48.64 | - | 209 |
| Jun 15, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 48.64 | -0.36% | 50 |
| Jun 12, 2026 | 54.40 | 55.00 | 54.40 | 55.00 | 48.82 | 0.36% | 1,100 |
| Jun 11, 2026 | 54.40 | 54.80 | 54.40 | 54.80 | 48.64 | 0.74% | 730 |
| Jun 10, 2026 | 54.20 | 54.60 | 54.20 | 54.40 | 48.29 | 0.37% | 140 |
| Jun 9, 2026 | 54.60 | 55.00 | 54.00 | 54.20 | 48.11 | -1.45% | 1,003 |
| Jun 8, 2026 | 55.00 | 55.00 | 54.80 | 55.00 | 48.82 | 1.48% | 1,485 |
| Jun 5, 2026 | 53.60 | 54.20 | 53.60 | 54.20 | 48.11 | 0.37% | 88 |
| Jun 4, 2026 | 54.80 | 54.80 | 53.80 | 54.00 | 47.93 | -2.17% | 554 |
| Jun 3, 2026 | 54.80 | 55.20 | 54.80 | 55.20 | 49.00 | -0.72% | 513 |
| Jun 2, 2026 | 54.60 | 55.60 | 54.60 | 55.60 | 49.35 | 1.83% | 450 |
| Jun 1, 2026 | 54.60 | 54.80 | 54.60 | 54.60 | 48.47 | -0.36% | 55 |
| May 29, 2026 | 54.00 | 54.80 | 54.00 | 54.80 | 48.64 | - | 1,770 |
| May 28, 2026 | 53.80 | 54.80 | 53.60 | 54.80 | 48.64 | 1.48% | 312 |
| May 27, 2026 | 53.40 | 54.40 | 53.20 | 54.00 | 47.93 | 0.75% | 595 |
| May 26, 2026 | 52.60 | 53.60 | 52.60 | 53.60 | 47.58 | 1.52% | 710 |
| May 25, 2026 | 52.40 | 53.20 | 52.40 | 52.80 | 46.87 | 0.38% | 1,149 |
| May 22, 2026 | 52.60 | 53.00 | 52.40 | 52.60 | 46.69 | -1.50% | 348 |
| May 21, 2026 | 52.80 | 53.40 | 52.80 | 53.40 | 47.40 | 1.14% | 114 |
| May 20, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 46.87 | 0.38% | 10 |
| May 19, 2026 | 53.00 | 53.20 | 52.20 | 52.60 | 46.69 | -0.75% | 541 |
| May 18, 2026 | 52.20 | 53.20 | 52.20 | 53.00 | 47.04 | - | 357 |
| May 15, 2026 | 51.80 | 53.00 | 51.80 | 53.00 | 47.04 | 1.53% | 70 |
| May 14, 2026 | 52.20 | 52.60 | 52.20 | 52.20 | 46.33 | 0.38% | 125 |
| May 13, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 46.16 | 1.17% | 250 |
| May 12, 2026 | 51.00 | 52.20 | 51.00 | 51.40 | 45.62 | -0.39% | 1,095 |
| May 11, 2026 | 50.40 | 51.60 | 50.40 | 51.60 | 45.80 | 2.38% | 355 |