Bijou Brigitte modische Accessoires Aktiengesellschaft (FRA:BIJ)
Germany · Delayed Price · Currency is EUR 45.70
+0.30 (0.66%)
Last updated: Oct 23, 2026, 11:50 AM CEST
FRA:BIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.50 | 45.70 | 45.50 | 45.70 | 45.70 | 0.66% | 200 |
| Oct 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.22% | - |
| Oct 21, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.56% | - |
| Oct 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Oct 19, 2026 | 45.50 | 45.50 | 45.10 | 45.20 | 45.20 | -0.88% | 101 |
| Oct 16, 2026 | 44.70 | 45.60 | 44.70 | 45.60 | 45.60 | 2.93% | 400 |
| Oct 15, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.91% | - |
| Oct 14, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.90% | - |
| Oct 13, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.68% | - |
| Oct 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Oct 9, 2026 | 42.50 | 43.80 | 42.50 | 43.80 | 43.80 | 2.34% | 70 |
| Oct 8, 2026 | 43.10 | 43.10 | 42.50 | 42.80 | 42.80 | -3.17% | 537 |
| Oct 7, 2026 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | 1.61% | 42 |
| Oct 6, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.14% | - |
| Oct 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.44% | - |
| Oct 2, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.67% | - |
| Oct 1, 2026 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -1.32% | 250 |
| Sep 30, 2026 | 45.10 | 45.40 | 45.10 | 45.40 | 45.40 | 0.67% | 44 |
| Sep 29, 2026 | 46.00 | 46.10 | 45.10 | 45.10 | 45.10 | -2.80% | 330 |
| Sep 28, 2026 | 46.40 | 46.40 | 45.90 | 46.40 | 46.40 | -0.22% | 1,820 |
| Sep 25, 2026 | 46.60 | 46.60 | 46.50 | 46.50 | 46.50 | -0.43% | 1 |
| Sep 24, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.43% | - |
| Sep 23, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.22% | - |
| Sep 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.22% | - |
| Sep 21, 2026 | 46.10 | 46.50 | 46.10 | 46.50 | 46.50 | 0.65% | 108 |
| Sep 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.49% | - |
| Sep 17, 2026 | 46.40 | 46.90 | 46.40 | 46.90 | 46.90 | -0.64% | 150 |
| Sep 16, 2026 | 47.30 | 47.30 | 46.90 | 47.20 | 47.20 | -1.05% | 300 |
| Sep 15, 2026 | 46.40 | 48.20 | 46.40 | 47.70 | 47.70 | 2.14% | 776 |
| Sep 14, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.85% | - |
| Sep 11, 2026 | 46.70 | 47.10 | 46.50 | 47.10 | 47.10 | - | 100 |
| Sep 10, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.05% | - |
| Sep 9, 2026 | 46.30 | 47.60 | 46.30 | 47.60 | 47.60 | 1.28% | 50 |
| Sep 8, 2026 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | -0.84% | 101 |
| Sep 7, 2026 | 47.10 | 47.40 | 47.10 | 47.40 | 47.40 | 0.85% | 100 |
| Sep 4, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.42% | 10 |
| Sep 3, 2026 | 46.30 | 47.20 | 46.00 | 47.20 | 47.20 | -0.21% | 250 |
| Sep 2, 2026 | 46.70 | 47.30 | 46.70 | 47.30 | 47.30 | 1.50% | 200 |
| Sep 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Aug 31, 2026 | 47.60 | 47.60 | 47.00 | 47.00 | 47.00 | -1.47% | 60 |
| Aug 28, 2026 | 47.50 | 47.70 | 47.50 | 47.70 | 47.70 | 2.14% | 224 |
| Aug 27, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| 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 |