BASSAC Société anonyme (EPA:BASS)
France
· Delayed Price · Currency is EUR 49.80
+2.50 (5.29%)
At close: Dec 5, 2025
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.00 | 49.80 | 47.80 | 49.80 | 49.80 | 5.29% | 4,477 |
| Dec 4, 2025 | 49.00 | 49.00 | 47.30 | 47.30 | 47.30 | -3.47% | 1,679 |
| Dec 3, 2025 | 49.50 | 50.20 | 49.00 | 49.00 | 49.00 | -3.54% | 1,026 |
| Dec 2, 2025 | 51.00 | 51.00 | 50.20 | 50.80 | 50.80 | -0.39% | 1,887 |
| Dec 1, 2025 | 49.70 | 51.40 | 49.00 | 51.00 | 51.00 | 3.03% | 5,362 |
| Nov 28, 2025 | 48.90 | 49.50 | 48.90 | 49.50 | 49.50 | 0.81% | 2,736 |
| Nov 27, 2025 | 49.70 | 49.70 | 49.00 | 49.10 | 49.10 | 0.20% | 3,433 |
| Nov 26, 2025 | 48.40 | 49.50 | 47.80 | 49.00 | 49.00 | 2.08% | 4,734 |
| Nov 25, 2025 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | 2.56% | 4,207 |
| Nov 24, 2025 | 47.00 | 47.40 | 46.20 | 46.80 | 46.80 | - | 5,447 |
| Nov 21, 2025 | 46.60 | 46.80 | 46.20 | 46.80 | 46.80 | 0.21% | 2,464 |
| Nov 20, 2025 | 46.80 | 46.90 | 46.50 | 46.70 | 46.70 | 0.65% | 1,392 |
| Nov 19, 2025 | 46.00 | 46.50 | 46.00 | 46.40 | 46.40 | 0.65% | 3,196 |
| Nov 18, 2025 | 46.00 | 46.50 | 45.90 | 46.10 | 46.10 | 0.66% | 3,560 |
| Nov 17, 2025 | 46.50 | 46.80 | 45.70 | 45.80 | 45.80 | -1.08% | 4,150 |
| Nov 14, 2025 | 46.30 | 47.20 | 46.20 | 46.30 | 46.30 | -0.22% | 1,971 |
| Nov 13, 2025 | 46.80 | 46.80 | 46.30 | 46.40 | 46.40 | -0.85% | 770 |
| Nov 12, 2025 | 46.70 | 46.80 | 46.40 | 46.80 | 46.80 | 0.65% | 300 |
| Nov 11, 2025 | 46.30 | 47.00 | 46.30 | 46.50 | 46.50 | 0.65% | 629 |
| Nov 10, 2025 | 46.20 | 46.80 | 46.20 | 46.20 | 46.20 | -0.86% | 1,154 |
| Nov 7, 2025 | 46.60 | 47.30 | 46.20 | 46.60 | 46.60 | 0.22% | 396 |
| Nov 6, 2025 | 47.20 | 47.20 | 46.50 | 46.50 | 46.50 | -1.69% | 465 |
| Nov 5, 2025 | 47.50 | 47.70 | 47.30 | 47.30 | 47.30 | -0.21% | 347 |
| Nov 4, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | -1.86% | 793 |
| Nov 3, 2025 | 48.40 | 48.80 | 47.10 | 48.30 | 48.30 | -1.43% | 733 |
| Oct 31, 2025 | 49.50 | 49.70 | 48.20 | 49.00 | 49.00 | -1.80% | 1,289 |
| Oct 30, 2025 | 51.00 | 51.00 | 49.50 | 49.90 | 49.90 | 2.04% | 2,216 |
| Oct 29, 2025 | 49.20 | 49.80 | 48.90 | 48.90 | 48.90 | -0.41% | 671 |
| Oct 28, 2025 | 49.00 | 50.00 | 49.00 | 49.10 | 49.10 | 0.82% | 689 |
| Oct 27, 2025 | 50.00 | 51.00 | 48.70 | 48.70 | 48.70 | -2.01% | 1,924 |
| Oct 24, 2025 | 49.20 | 49.70 | 48.50 | 49.70 | 49.70 | -0.40% | 1,079 |
| Oct 23, 2025 | 48.20 | 49.90 | 47.40 | 49.90 | 49.90 | 3.96% | 1,026 |
| Oct 22, 2025 | 48.50 | 49.30 | 48.00 | 48.00 | 48.00 | -2.04% | 334 |
| Oct 21, 2025 | 48.40 | 49.50 | 48.40 | 49.00 | 49.00 | -0.20% | 914 |
| Oct 20, 2025 | 48.40 | 49.50 | 48.40 | 49.10 | 49.10 | -0.61% | 485 |
| Oct 17, 2025 | 49.70 | 49.70 | 48.70 | 49.40 | 49.40 | 0.41% | 700 |
| Oct 16, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 1.03% | 542 |
| Oct 15, 2025 | 48.20 | 48.70 | 48.00 | 48.70 | 48.70 | 0.83% | 223 |
| Oct 14, 2025 | 48.00 | 48.50 | 47.80 | 48.30 | 48.30 | 0.62% | 219 |
| Oct 13, 2025 | 47.80 | 48.00 | 47.20 | 48.00 | 48.00 | 0.42% | 728 |
| Oct 10, 2025 | 47.90 | 47.90 | 47.30 | 47.80 | 47.80 | -0.21% | 484 |
| Oct 9, 2025 | 47.70 | 47.90 | 47.60 | 47.90 | 47.90 | 1.91% | 133 |
| Oct 8, 2025 | 47.70 | 47.70 | 46.60 | 47.00 | 47.00 | 0.86% | 171 |
| Oct 7, 2025 | 48.20 | 48.20 | 46.60 | 46.60 | 46.60 | -3.92% | 1,975 |
| Oct 6, 2025 | 49.90 | 49.90 | 47.60 | 48.50 | 48.50 | -0.21% | 986 |
| Oct 3, 2025 | 48.00 | 48.90 | 47.70 | 48.60 | 48.60 | 1.25% | 829 |
| Oct 2, 2025 | 47.30 | 48.00 | 47.10 | 48.00 | 48.00 | 1.48% | 1,432 |
| Oct 1, 2025 | 48.00 | 48.00 | 45.00 | 47.30 | 47.30 | -1.46% | 2,749 |
| Sep 30, 2025 | 50.00 | 50.00 | 47.40 | 48.00 | 48.00 | -3.42% | 1,541 |
| Sep 29, 2025 | 50.20 | 50.60 | 49.70 | 49.70 | 49.70 | -0.60% | 1,517 |
| Sep 26, 2025 | 51.20 | 51.40 | 50.00 | 50.00 | 50.00 | -2.34% | 1,150 |
| Sep 25, 2025 | 50.80 | 53.20 | 50.40 | 51.20 | 51.20 | 0.79% | 5,770 |
| Sep 24, 2025 | 51.20 | 51.80 | 50.60 | 50.80 | 50.80 | -0.78% | 893 |
| Sep 23, 2025 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | -1.54% | 1,805 |
| Sep 22, 2025 | 52.20 | 52.40 | 51.40 | 52.00 | 52.00 | - | 645 |
| Sep 19, 2025 | 51.60 | 52.00 | 51.40 | 52.00 | 52.00 | 0.78% | 393 |
| Sep 18, 2025 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | -0.39% | 802 |
| Sep 17, 2025 | 53.40 | 53.40 | 51.80 | 51.80 | 51.80 | -3.00% | 287 |
| Sep 16, 2025 | 51.20 | 53.80 | 51.20 | 53.40 | 53.40 | 3.89% | 271 |
| Sep 15, 2025 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | -1.15% | 925 |
| Sep 12, 2025 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | -1.52% | 339 |
| Sep 11, 2025 | 52.60 | 53.60 | 52.60 | 52.80 | 52.80 | - | 691 |
| Sep 10, 2025 | 52.60 | 53.00 | 52.20 | 52.80 | 52.80 | - | 335 |
| Sep 9, 2025 | 52.40 | 53.00 | 52.40 | 52.80 | 52.80 | - | 341 |
| Sep 8, 2025 | 53.00 | 53.60 | 52.60 | 52.80 | 52.80 | -0.38% | 343 |
| Sep 5, 2025 | 52.80 | 53.40 | 52.60 | 53.00 | 53.00 | -1.49% | 615 |
| Sep 4, 2025 | 52.20 | 53.80 | 52.20 | 53.80 | 53.80 | 2.28% | 194 |
| Sep 3, 2025 | 53.80 | 54.00 | 52.60 | 52.60 | 52.60 | -2.59% | 550 |
| Sep 2, 2025 | 55.60 | 55.80 | 53.60 | 54.00 | 54.00 | -3.57% | 393 |
| Sep 1, 2025 | 56.80 | 56.80 | 56.00 | 56.00 | 56.00 | -2.44% | 566 |
| Aug 29, 2025 | 57.00 | 57.60 | 56.60 | 57.40 | 57.40 | 0.70% | 370 |
| Aug 28, 2025 | 56.80 | 57.40 | 56.80 | 57.00 | 57.00 | -1.38% | 237 |
| Aug 27, 2025 | 58.20 | 58.20 | 56.80 | 57.80 | 57.80 | 1.05% | 94 |
| Aug 26, 2025 | 57.80 | 57.80 | 56.80 | 57.20 | 57.20 | -1.72% | 917 |
| Aug 25, 2025 | 57.80 | 58.20 | 57.80 | 58.20 | 58.20 | -0.34% | 261 |
| Aug 22, 2025 | 58.20 | 58.40 | 58.20 | 58.40 | 58.40 | 0.34% | 83 |
| Aug 21, 2025 | 58.60 | 58.60 | 58.00 | 58.20 | 58.20 | -1.02% | 101 |
| Aug 20, 2025 | 58.60 | 58.80 | 58.20 | 58.80 | 58.80 | - | 166 |
| Aug 19, 2025 | 58.40 | 58.80 | 58.00 | 58.80 | 58.80 | 0.34% | 67 |
| Aug 18, 2025 | 58.20 | 58.60 | 58.20 | 58.60 | 58.60 | -0.34% | 57 |
| Aug 15, 2025 | 58.60 | 58.80 | 58.00 | 58.80 | 58.80 | - | 113 |
| Aug 14, 2025 | 58.20 | 58.80 | 58.20 | 58.80 | 58.80 | - | 53 |
| Aug 13, 2025 | 58.80 | 58.80 | 58.00 | 58.80 | 58.80 | - | 201 |
| Aug 12, 2025 | 58.60 | 59.60 | 58.40 | 58.80 | 58.80 | - | 276 |
| Aug 11, 2025 | 58.20 | 58.80 | 58.20 | 58.80 | 58.80 | 1.38% | 221 |
| Aug 8, 2025 | 58.20 | 58.40 | 58.00 | 58.00 | 58.00 | 0.35% | 17 |
| Aug 7, 2025 | 58.20 | 58.40 | 57.80 | 57.80 | 57.80 | -1.37% | 255 |
| Aug 6, 2025 | 57.80 | 58.60 | 57.80 | 58.60 | 58.60 | 1.38% | 75 |
| Aug 5, 2025 | 58.80 | 58.80 | 57.80 | 57.80 | 57.80 | -1.37% | 625 |
| Aug 4, 2025 | 58.00 | 58.60 | 58.00 | 58.60 | 58.60 | 1.03% | 40 |
| Aug 1, 2025 | 57.60 | 58.00 | 57.40 | 58.00 | 58.00 | -0.68% | 215 |
| Jul 31, 2025 | 58.80 | 58.80 | 57.80 | 58.40 | 58.40 | -0.68% | 713 |
| Jul 30, 2025 | 59.00 | 59.40 | 58.80 | 58.80 | 58.80 | - | 321 |
| Jul 29, 2025 | 59.40 | 60.00 | 58.80 | 58.80 | 58.80 | -1.01% | 1,619 |
| Jul 28, 2025 | 59.40 | 59.80 | 59.00 | 59.40 | 59.40 | -1.00% | 1,725 |
| Jul 25, 2025 | 58.80 | 60.00 | 58.20 | 60.00 | 60.00 | 0.33% | 3,196 |
| Jul 24, 2025 | 59.60 | 59.80 | 59.60 | 59.80 | 59.80 | 0.67% | 441 |
| Jul 23, 2025 | 59.20 | 59.40 | 58.40 | 59.40 | 59.40 | -0.34% | 404 |
| Jul 22, 2025 | 59.40 | 59.60 | 58.60 | 59.60 | 59.60 | -0.33% | 490 |
| Jul 21, 2025 | 59.60 | 59.80 | 59.40 | 59.80 | 59.80 | 0.34% | 600 |