BASSAC Société anonyme (EPA:BASS)
France
· Delayed Price · Currency is EUR 47.30
+0.20 (0.42%)
Apr 28, 2026, 5:28 PM CET
BASSAC Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.50 | 48.00 | 47.00 | 47.30 | 47.30 | 0.42% | 997 |
| Apr 27, 2026 | 47.00 | 47.50 | 47.00 | 47.10 | 47.10 | -0.42% | 1,360 |
| Apr 24, 2026 | 46.70 | 47.50 | 46.30 | 47.30 | 47.30 | 1.28% | 1,181 |
| Apr 23, 2026 | 46.40 | 47.00 | 46.40 | 46.70 | 46.70 | - | 263 |
| Apr 22, 2026 | 46.70 | 46.80 | 46.30 | 46.70 | 46.70 | 1.08% | 2,884 |
| Apr 21, 2026 | 48.50 | 48.50 | 46.20 | 46.20 | 46.20 | -2.74% | 649 |
| Apr 20, 2026 | 47.60 | 48.10 | 47.40 | 47.50 | 47.50 | -0.21% | 422 |
| Apr 17, 2026 | 48.80 | 48.80 | 47.60 | 47.60 | 47.60 | -2.66% | 3,073 |
| Apr 16, 2026 | 47.50 | 48.90 | 46.60 | 48.90 | 48.90 | 4.49% | 4,212 |
| Apr 15, 2026 | 48.90 | 48.90 | 46.70 | 46.80 | 46.80 | -2.50% | 2,145 |
| Apr 14, 2026 | 48.70 | 48.70 | 47.00 | 48.00 | 48.00 | -1.44% | 8,341 |
| Apr 13, 2026 | 48.70 | 48.80 | 46.10 | 48.70 | 48.70 | - | 5,257 |
| Apr 10, 2026 | 45.50 | 48.70 | 45.30 | 48.70 | 48.70 | 6.10% | 6,637 |
| Apr 9, 2026 | 45.30 | 45.90 | 45.10 | 45.90 | 45.90 | 1.55% | 2,743 |
| Apr 8, 2026 | 45.20 | 45.90 | 45.00 | 45.20 | 45.20 | 0.67% | 9,156 |
| Apr 7, 2026 | 46.00 | 46.00 | 44.80 | 44.90 | 44.90 | -2.39% | 5,175 |
| Apr 2, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 1.77% | 1,664 |
| Apr 1, 2026 | 44.70 | 45.40 | 44.30 | 45.20 | 45.20 | 1.57% | 1,785 |
| Mar 31, 2026 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | - | 734 |
| Mar 30, 2026 | 46.50 | 46.60 | 44.50 | 44.50 | 44.50 | -4.91% | 500 |
| Mar 27, 2026 | 45.90 | 46.80 | 45.80 | 46.80 | 46.80 | 1.30% | 259 |
| Mar 26, 2026 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | -1.28% | 88 |
| Mar 25, 2026 | 44.70 | 46.80 | 44.70 | 46.80 | 46.80 | 4.70% | 1,390 |
| Mar 24, 2026 | 44.40 | 44.70 | 44.00 | 44.70 | 44.70 | 0.22% | 1,604 |
| Mar 23, 2026 | 44.80 | 45.50 | 44.25 | 44.60 | 44.60 | -0.22% | 475 |
| Mar 20, 2026 | 45.20 | 45.20 | 44.20 | 44.70 | 44.70 | -0.67% | 961 |
| Mar 19, 2026 | 45.40 | 45.40 | 43.80 | 45.00 | 45.00 | - | 5,318 |
| Mar 18, 2026 | 46.50 | 47.20 | 44.80 | 45.00 | 45.00 | -1.10% | 4,718 |
| Mar 17, 2026 | 48.40 | 48.40 | 45.00 | 45.50 | 45.50 | -1.30% | 2,902 |
| Mar 16, 2026 | 46.80 | 47.20 | 46.10 | 46.10 | 46.10 | -1.50% | 1,501 |
| Mar 13, 2026 | 48.50 | 48.50 | 46.70 | 46.80 | 46.80 | -4.49% | 3,868 |
| Mar 12, 2026 | 46.80 | 49.00 | 46.70 | 49.00 | 49.00 | 4.03% | 771 |
| Mar 11, 2026 | 47.60 | 47.70 | 46.80 | 47.10 | 47.10 | -1.26% | 910 |
| Mar 10, 2026 | 48.00 | 48.80 | 47.60 | 47.70 | 47.70 | 0.42% | 2,520 |
| Mar 9, 2026 | 49.50 | 49.50 | 47.00 | 47.50 | 47.50 | -4.43% | 6,650 |
| Mar 6, 2026 | 49.80 | 49.80 | 49.30 | 49.70 | 49.70 | - | 81 |
| Mar 5, 2026 | 48.80 | 49.80 | 48.80 | 49.70 | 49.70 | 1.02% | 1,965 |
| Mar 4, 2026 | 49.90 | 49.90 | 48.80 | 49.20 | 49.20 | - | 6,739 |
| Mar 3, 2026 | 50.00 | 50.00 | 48.60 | 49.20 | 49.20 | -2.38% | 5,285 |
| Mar 2, 2026 | 50.60 | 51.80 | 49.90 | 50.40 | 50.40 | -3.08% | 366 |
| Feb 27, 2026 | 52.80 | 53.00 | 52.00 | 52.00 | 52.00 | -1.52% | 379 |
| Feb 26, 2026 | 53.20 | 53.40 | 52.40 | 52.80 | 52.80 | 1.54% | 913 |
| Feb 25, 2026 | 52.00 | 52.80 | 52.00 | 52.00 | 52.00 | -1.14% | 727 |
| Feb 24, 2026 | 53.80 | 53.80 | 52.40 | 52.60 | 52.60 | -2.23% | 5,016 |
| Feb 23, 2026 | 51.60 | 53.80 | 51.60 | 53.80 | 53.80 | 3.46% | 23,502 |
| Feb 20, 2026 | 51.80 | 52.60 | 51.40 | 52.00 | 52.00 | 0.39% | 18,181 |
| Feb 19, 2026 | 52.60 | 52.60 | 51.60 | 51.80 | 51.80 | -0.77% | 7,766 |
| Feb 18, 2026 | 50.80 | 52.60 | 49.70 | 52.20 | 52.20 | 4.40% | 26,422 |
| Feb 17, 2026 | 50.40 | 50.40 | 49.20 | 50.00 | 50.00 | -0.79% | 20,165 |
| Feb 16, 2026 | 50.60 | 50.80 | 50.40 | 50.40 | 50.40 | - | 1,376 |
| Feb 13, 2026 | 51.00 | 51.60 | 50.40 | 50.40 | 50.40 | -0.79% | 4,347 |
| Feb 12, 2026 | 52.20 | 52.20 | 50.60 | 50.80 | 50.80 | -1.17% | 9,581 |
| Feb 11, 2026 | 52.00 | 52.20 | 51.20 | 51.40 | 51.40 | -1.15% | 5,614 |
| Feb 10, 2026 | 51.60 | 52.20 | 51.40 | 52.00 | 52.00 | 1.17% | 6,906 |
| Feb 9, 2026 | 51.40 | 52.20 | 51.20 | 51.40 | 51.40 | 0.78% | 11,541 |
| Feb 6, 2026 | 51.60 | 52.00 | 50.80 | 51.00 | 51.00 | -1.92% | 15,848 |
| Feb 5, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2.77% | 1,901 |
| Feb 4, 2026 | 50.40 | 51.40 | 50.40 | 50.60 | 50.60 | -1.56% | 1,578 |
| Feb 3, 2026 | 52.80 | 52.80 | 51.00 | 51.40 | 51.40 | -2.65% | 1,087 |
| Feb 2, 2026 | 52.40 | 53.60 | 52.40 | 52.80 | 52.80 | -0.75% | 2,452 |
| Jan 30, 2026 | 52.00 | 53.80 | 52.00 | 53.20 | 53.20 | 0.38% | 7,116 |
| Jan 29, 2026 | 52.80 | 53.80 | 52.80 | 53.00 | 53.00 | -1.12% | 14,899 |
| Jan 28, 2026 | 52.20 | 53.80 | 52.20 | 53.60 | 53.60 | 2.68% | 11,307 |
| Jan 27, 2026 | 51.60 | 54.00 | 51.40 | 52.20 | 52.20 | -0.38% | 20,341 |
| Jan 26, 2026 | 50.40 | 52.40 | 50.20 | 52.40 | 52.40 | 3.97% | 11,781 |
| Jan 23, 2026 | 50.80 | 52.00 | 50.40 | 50.40 | 50.40 | -2.33% | 7,241 |
| Jan 22, 2026 | 51.60 | 52.00 | 50.80 | 51.60 | 51.60 | 0.39% | 10,040 |
| Jan 21, 2026 | 52.20 | 53.00 | 51.40 | 51.40 | 51.40 | -2.28% | 6,169 |
| Jan 20, 2026 | 52.60 | 53.60 | 52.00 | 52.60 | 52.60 | -1.13% | 9,294 |
| Jan 19, 2026 | 53.00 | 54.20 | 52.60 | 53.20 | 53.20 | -0.75% | 21,308 |
| Jan 16, 2026 | 53.80 | 55.40 | 52.80 | 53.60 | 53.60 | 0.37% | 8,114 |
| Jan 15, 2026 | 52.00 | 54.00 | 51.00 | 53.40 | 53.40 | 2.30% | 18,564 |
| Jan 14, 2026 | 50.80 | 52.20 | 50.80 | 52.20 | 52.20 | 0.77% | 8,043 |
| Jan 13, 2026 | 50.80 | 52.00 | 50.80 | 51.80 | 51.80 | 1.17% | 11,780 |
| Jan 12, 2026 | 50.60 | 51.60 | 50.60 | 51.20 | 51.20 | 1.99% | 4,579 |
| Jan 9, 2026 | 50.80 | 52.00 | 50.20 | 50.20 | 50.20 | -0.79% | 7,330 |
| Jan 8, 2026 | 51.40 | 51.40 | 49.70 | 50.60 | 50.60 | -0.78% | 12,594 |
| Jan 7, 2026 | 49.30 | 51.00 | 48.70 | 51.00 | 51.00 | 4.72% | 17,124 |
| Jan 6, 2026 | 48.80 | 49.20 | 48.20 | 48.70 | 48.70 | -0.20% | 2,926 |
| Jan 5, 2026 | 50.60 | 51.40 | 48.80 | 48.80 | 48.80 | -4.69% | 8,441 |
| Jan 2, 2026 | 50.00 | 51.20 | 49.30 | 51.20 | 51.20 | 2.40% | 11,434 |
| Dec 31, 2025 | 49.40 | 50.80 | 49.00 | 50.00 | 50.00 | 1.63% | 6,822 |
| Dec 30, 2025 | 48.80 | 49.40 | 48.70 | 49.20 | 49.20 | -0.20% | 4,403 |
| Dec 29, 2025 | 49.00 | 49.40 | 48.20 | 49.30 | 49.30 | 0.61% | 10,047 |
| Dec 24, 2025 | 48.60 | 49.50 | 48.30 | 49.00 | 49.00 | 1.24% | 4,894 |
| Dec 23, 2025 | 46.80 | 49.10 | 46.50 | 48.40 | 48.40 | 4.09% | 9,280 |
| Dec 22, 2025 | 47.40 | 48.10 | 46.30 | 46.50 | 46.50 | -1.69% | 7,235 |
| Dec 19, 2025 | 49.10 | 49.10 | 47.30 | 47.30 | 47.30 | -2.27% | 6,049 |
| Dec 18, 2025 | 50.40 | 50.60 | 48.40 | 48.40 | 48.40 | -3.97% | 2,375 |
| Dec 17, 2025 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | -0.40% | 2,320 |
| Dec 16, 2025 | 50.40 | 51.40 | 50.20 | 50.60 | 50.60 | 0.80% | 2,248 |
| Dec 15, 2025 | 52.40 | 52.60 | 50.20 | 50.20 | 50.20 | -3.46% | 1,578 |
| Dec 12, 2025 | 52.00 | 52.80 | 51.80 | 52.00 | 52.00 | - | 1,827 |
| Dec 11, 2025 | 52.20 | 52.20 | 50.20 | 52.00 | 52.00 | 0.78% | 1,655 |
| Dec 10, 2025 | 51.00 | 51.80 | 50.20 | 51.60 | 51.60 | 1.18% | 1,442 |
| Dec 9, 2025 | 51.00 | 51.00 | 50.40 | 51.00 | 51.00 | 0.39% | 1,810 |
| Dec 8, 2025 | 49.90 | 51.00 | 48.60 | 50.80 | 50.80 | 2.01% | 6,644 |
| 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 |