Bijou Brigitte modische Accessoires Aktiengesellschaft (FRA:BIJ)
Germany · Delayed Price · Currency is EUR 50.80
-0.40 (-0.78%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 50.80 | 51.40 | 50.80 | 50.80 | - | -1.55% | 120 |
| Apr 23, 2026 | 50.80 | 51.60 | 49.80 | 51.60 | 51.60 | 3.20% | 455 |
| Apr 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.40% | - |
| Apr 21, 2026 | 50.40 | 50.80 | 49.80 | 50.20 | 50.20 | -0.40% | 1,340 |
| Apr 20, 2026 | 49.60 | 50.60 | 49.10 | 50.40 | 50.40 | 0.40% | 841 |
| Apr 17, 2026 | 50.00 | 51.40 | 50.00 | 50.20 | 50.20 | -0.40% | 2,197 |
| Apr 16, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.20% | 170 |
| Apr 15, 2026 | 48.90 | 51.20 | 48.90 | 49.80 | 49.80 | 4.40% | 1,169 |
| Apr 14, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.83% | - |
| Apr 13, 2026 | 47.50 | 48.10 | 47.50 | 48.10 | 48.10 | 1.91% | 85 |
| Apr 10, 2026 | 47.30 | 48.20 | 46.60 | 47.20 | 47.20 | 1.51% | 2,714 |
| Apr 9, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.87% | - |
| Apr 8, 2026 | 45.30 | 46.90 | 43.40 | 46.10 | 46.10 | 5.25% | 326 |
| Apr 7, 2026 | 43.10 | 43.80 | 43.10 | 43.80 | 43.80 | 1.86% | 30 |
| Apr 2, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -2.27% | 50 |
| Apr 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 31, 2026 | 42.30 | 44.00 | 42.30 | 44.00 | 44.00 | 4.51% | 220 |
| Mar 30, 2026 | 44.10 | 44.10 | 42.10 | 42.10 | 42.10 | -3.22% | 160 |
| Mar 27, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.81% | - |
| Mar 26, 2026 | 44.40 | 44.40 | 44.30 | 44.30 | 44.30 | -0.23% | 80 |
| Mar 25, 2026 | 43.00 | 45.50 | 43.00 | 44.40 | 44.40 | 3.50% | 4,886 |
| Mar 24, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.66% | - |
| Mar 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Mar 20, 2026 | 43.50 | 43.60 | 42.20 | 42.20 | 42.20 | -2.99% | 410 |
| Mar 19, 2026 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | -1.36% | 50 |
| Mar 18, 2026 | 43.70 | 44.20 | 43.70 | 44.10 | 44.10 | 0.46% | 140 |
| Mar 17, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.90% | - |
| Mar 16, 2026 | 43.40 | 44.30 | 43.40 | 44.30 | 44.30 | 1.84% | 220 |
| Mar 13, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.46% | - |
| Mar 12, 2026 | 43.20 | 43.70 | 43.20 | 43.70 | 43.70 | 0.69% | 10 |
| Mar 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Mar 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.70% | - |
| Mar 9, 2026 | 43.40 | 43.40 | 42.70 | 42.90 | 42.90 | -2.72% | 540 |
| Mar 6, 2026 | 44.10 | 44.60 | 44.10 | 44.10 | 44.10 | - | 710 |
| Mar 5, 2026 | 45.70 | 46.00 | 44.10 | 44.10 | 44.10 | -4.75% | 650 |
| Mar 4, 2026 | 41.10 | 46.30 | 41.10 | 46.30 | 46.30 | 11.57% | 2,496 |
| Mar 3, 2026 | 44.70 | 45.50 | 41.10 | 41.50 | 41.50 | -9.39% | 1,666 |
| Mar 2, 2026 | 45.30 | 46.10 | 45.30 | 45.80 | 45.80 | -0.22% | 1,259 |
| Feb 27, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.43% | - |
| Feb 26, 2026 | 46.10 | 46.10 | 45.90 | 46.10 | 46.10 | - | 200 |
| Feb 25, 2026 | 45.60 | 46.90 | 45.60 | 46.10 | 46.10 | 1.32% | 130 |
| Feb 24, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.44% | - |
| Feb 23, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.88% | - |
| 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 |