Bastide Le Confort Médical SA (LON:0IP1)
London · Delayed Price · Currency is GBP · Price in EUR 24.10
-0.80 (-3.21%)
At close: Nov 4, 2025
LON:0IP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | -3.21% | 421 |
| Nov 3, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | 168 |
| Oct 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.60% | 36 |
| Oct 29, 2025 | 25.50 | 25.50 | 24.95 | 24.95 | 24.95 | -3.29% | 131 |
| Oct 28, 2025 | 26.15 | 26.15 | 25.80 | 25.80 | 25.80 | 0.78% | 400 |
| Oct 27, 2025 | 24.60 | 25.70 | 24.60 | 25.60 | 25.60 | 7.11% | 574 |
| Oct 24, 2025 | 24.40 | 24.40 | 23.85 | 23.90 | 23.90 | -1.04% | 154 |
| Oct 23, 2025 | 25.10 | 25.10 | 24.15 | 24.15 | 24.15 | 0.84% | 22 |
| Oct 21, 2025 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | - | 56 |
| Oct 20, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.27% | 450 |
| Oct 17, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -2.07% | 22 |
| Oct 16, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.82% | 52 |
| Oct 15, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.83% | - |
| Oct 14, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.83% | 1,370 |
| Oct 10, 2025 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | 0.82% | 22 |
| Oct 8, 2025 | 23.65 | 24.40 | 23.65 | 24.40 | 24.40 | 2.74% | 200 |
| Oct 7, 2025 | 23.85 | 23.85 | 23.75 | 23.75 | 23.75 | -1.04% | 548 |
| Oct 6, 2025 | 24.75 | 24.75 | 24.00 | 24.00 | 24.00 | -3.42% | 3 |
| Oct 2, 2025 | 24.80 | 24.95 | 24.80 | 24.85 | 24.85 | -1.58% | 2,454 |
| Oct 1, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | 0.40% | 87 |
| Sep 30, 2025 | 24.65 | 25.15 | 24.65 | 25.15 | 25.15 | 4.36% | 2,638 |
| Sep 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.63% | 50 |
| Sep 26, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | -0.73% | 840 |
| Sep 25, 2025 | 24.30 | 24.30 | 24.13 | 24.13 | 24.13 | -2.72% | 41 |
| Sep 24, 2025 | 24.95 | 25.05 | 24.70 | 24.80 | 24.80 | -1.20% | 1,709 |
| Sep 23, 2025 | 25.30 | 25.30 | 25.00 | 25.10 | 25.10 | 0.20% | 152 |
| Sep 22, 2025 | 25.90 | 25.90 | 25.05 | 25.05 | 25.05 | -3.84% | 59 |
| Sep 19, 2025 | 26.15 | 26.15 | 25.85 | 26.05 | 26.05 | 2.96% | 4 |
| Sep 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.64% | 39 |
| Sep 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.75% | 37 |
| Sep 16, 2025 | 24.95 | 24.95 | 24.23 | 24.23 | 24.23 | -5.00% | 481 |
| Sep 15, 2025 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -0.78% | 935 |
| Sep 12, 2025 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | 0.19% | 177 |
| Sep 11, 2025 | 24.60 | 26.05 | 24.60 | 25.65 | 25.65 | 5.99% | 552 |
| Sep 10, 2025 | 24.25 | 24.45 | 24.20 | 24.20 | 24.20 | 2.54% | 209 |
| Sep 9, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.87% | 32 |
| Sep 8, 2025 | 23.95 | 24.05 | 23.75 | 24.05 | 24.05 | -0.21% | 565 |
| Sep 5, 2025 | 26.15 | 26.15 | 24.10 | 24.10 | 24.10 | -5.68% | 250 |
| Sep 4, 2025 | 25.20 | 25.55 | 25.20 | 25.55 | 25.55 | 1.39% | 144 |
| Sep 3, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 2.72% | 191 |
| Sep 2, 2025 | 25.60 | 25.60 | 24.53 | 24.53 | 24.53 | -3.22% | 665 |
| Sep 1, 2025 | 25.90 | 25.90 | 25.25 | 25.35 | 25.35 | -2.69% | 218 |
| Aug 29, 2025 | 26.50 | 26.50 | 26.00 | 26.05 | 26.05 | -3.34% | 201 |
| Aug 28, 2025 | 26.63 | 26.95 | 26.63 | 26.95 | 26.95 | 1.54% | 488 |
| Aug 27, 2025 | 26.95 | 26.95 | 26.54 | 26.54 | 26.54 | -3.49% | 182 |
| Aug 26, 2025 | 27.55 | 27.75 | 27.50 | 27.50 | 27.50 | -4.35% | 68 |
| Aug 25, 2025 | 28.80 | 29.10 | 28.75 | 28.75 | 28.75 | 1.59% | 201 |
| Aug 22, 2025 | 27.75 | 28.45 | 27.75 | 28.30 | 28.30 | 3.76% | 106 |
| Aug 21, 2025 | 27.55 | 27.55 | 27.28 | 27.28 | 27.28 | -1.18% | 102 |
| Aug 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 98 |