Bijou Brigitte modische Accessoires Aktiengesellschaft (FRA:BIJ)
Germany · Delayed Price · Currency is EUR 46.80
+1.90 (4.23%)
At close: Aug 26, 2026
FRA:BIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 45.30 | 46.80 | 45.30 | 46.80 | 46.80 | 4.23% | 300 |
| Aug 25, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.88% | - |
| Aug 24, 2026 | 46.30 | 46.30 | 44.90 | 45.30 | 45.30 | -1.95% | 1,581 |
| Aug 21, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | -0.86% | 1,025 |
| Aug 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.22% | - |
| Aug 19, 2026 | 46.80 | 46.80 | 46.50 | 46.50 | 46.50 | -0.43% | 122 |
| Aug 18, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.64% | - |
| Aug 17, 2026 | 47.00 | 47.10 | 47.00 | 47.00 | 47.00 | -0.63% | 282 |
| Aug 14, 2026 | 47.40 | 47.70 | 47.30 | 47.30 | 47.30 | -0.84% | 165 |
| Aug 13, 2026 | 47.80 | 47.80 | 47.60 | 47.70 | 47.70 | -0.42% | 600 |
| Aug 12, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.42% | - |
| Aug 11, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.62% | 25 |
| Aug 10, 2026 | 47.70 | 48.00 | 47.70 | 48.00 | 48.00 | 0.42% | 25 |
| Aug 7, 2026 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | 1.70% | 100 |
| Aug 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Aug 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Aug 4, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -0.83% | 110 |
| Aug 3, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 1.27% | 42 |
| Jul 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.46% | - |
| Jul 30, 2026 | 47.60 | 48.30 | 47.60 | 48.10 | 48.10 | -0.41% | 320 |
| Jul 29, 2026 | 47.70 | 48.30 | 47.40 | 48.30 | 48.30 | 1.47% | 131 |
| Jul 28, 2026 | 47.50 | 47.60 | 47.50 | 47.60 | 47.60 | -1.04% | 200 |
| Jul 27, 2026 | 47.90 | 48.10 | 47.90 | 48.10 | 48.10 | 2.56% | 55 |
| Jul 24, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.05% | - |
| Jul 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jul 22, 2026 | 47.50 | 47.80 | 47.50 | 47.80 | 47.80 | 0.84% | 60 |
| Jul 21, 2026 | 47.70 | 47.70 | 47.40 | 47.40 | 47.40 | 0.85% | 55 |
| Jul 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.64% | - |
| 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 |