Skip to main content
BigBen Interactive (EPA:BIG)
France flag France · Delayed Price · Currency is EUR
1.028
-0.004 (-0.39%)
At close: Dec 5, 2025

BigBen Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.031.001.031.03-0.39%17,912
Dec 4, 20251.051.051.021.031.03-1.53%4,905
Dec 3, 20251.051.061.021.051.05-0.95%15,863
Dec 2, 20251.051.061.021.061.060.38%4,800
Dec 1, 20251.071.071.001.051.05-0.75%34,281
Nov 28, 20251.051.061.031.061.06-0.38%16,258
Nov 27, 20251.061.071.051.071.070.76%6,689
Nov 26, 20251.041.071.031.061.062.12%27,822
Nov 25, 20251.031.101.021.041.043.39%43,418
Nov 24, 20251.031.030.991.001.00-2.15%8,566
Nov 21, 20250.991.020.981.021.022.91%37,124
Nov 20, 20251.001.010.991.001.00-2.83%8,084
Nov 19, 20251.001.020.981.021.022.81%23,198
Nov 18, 20251.001.000.991.001.00-0.40%2,953
Nov 17, 20251.011.021.001.001.00-2.53%22,321
Nov 14, 20251.041.041.001.031.03-2.29%18,213
Nov 13, 20251.031.061.031.051.050.57%14,165
Nov 12, 20251.041.041.031.041.04-1,373
Nov 11, 20251.031.051.031.041.041.36%5,433
Nov 10, 20251.001.071.001.031.031.98%29,767
Nov 7, 20251.041.041.001.011.01-2.88%13,430
Nov 6, 20251.021.041.001.041.040.97%22,886
Nov 5, 20251.041.041.031.031.03-3.38%11,652
Nov 4, 20251.051.071.031.071.07-0.19%23,752
Nov 3, 20251.081.081.051.071.07-1.11%12,729
Oct 31, 20251.081.091.061.081.080.93%7,578
Oct 30, 20251.081.081.061.071.07-4,521
Oct 29, 20251.041.091.041.071.071.71%34,660
Oct 28, 20251.101.121.011.051.05-7.39%208,560
Oct 27, 20251.091.141.041.141.141.25%72,059
Oct 24, 20251.141.171.101.121.12-0.88%73,040
Oct 23, 20251.171.181.131.131.13-2.75%122,884
Oct 22, 20251.201.221.151.161.16-2.84%16,604
Oct 21, 20251.111.221.111.201.206.02%51,094
Oct 20, 20251.181.181.121.131.13-3.58%63,012
Oct 17, 20251.231.231.161.171.17-4.56%51,573
Oct 16, 20251.261.261.191.231.23-3.31%40,914
Oct 15, 20251.211.291.211.271.274.44%88,202
Oct 14, 20251.151.221.131.221.223.93%33,331
Oct 13, 20251.201.201.151.171.17-1.35%26,272
Oct 10, 20251.161.341.151.191.194.96%190,138
Oct 9, 20251.181.201.111.131.13-5.04%86,659
Oct 8, 20251.201.241.171.191.19-0.50%51,341
Oct 7, 20251.201.261.171.201.20-1.97%65,719
Oct 6, 20251.261.261.191.221.22-2.24%54,608
Oct 3, 20251.311.311.251.251.25-1.73%38,258
Oct 2, 20251.241.301.181.271.272.58%80,246
Oct 1, 20251.221.251.201.241.241.81%32,638
Sep 30, 20251.231.231.201.221.22-0.33%32,009
Sep 29, 20251.241.261.201.221.22-1.45%55,025
Sep 26, 20251.251.271.201.241.241.48%46,977
Sep 25, 20251.271.271.211.221.22-3.63%52,973
Sep 24, 20251.271.271.211.271.27-1.09%93,537
Sep 23, 20251.301.301.221.281.28-0.93%35,491
Sep 22, 20251.281.291.221.291.291.10%50,428
Sep 19, 20251.331.331.221.281.28-4.34%65,165
Sep 18, 20251.371.371.341.341.34-2.34%9,584
Sep 17, 20251.371.371.331.371.370.74%18,352
Sep 16, 20251.391.391.351.361.36-2.16%10,363
Sep 15, 20251.361.421.361.391.391.17%22,325
Sep 12, 20251.401.401.361.371.37-2.42%26,114
Sep 11, 20251.421.431.401.411.411.59%32,989
Sep 10, 20251.411.421.381.381.38-0.14%19,410
Sep 9, 20251.381.431.371.391.391.02%46,702
Sep 8, 20251.401.401.341.371.37-2.83%8,047
Sep 5, 20251.371.461.321.411.412.77%36,431
Sep 4, 20251.391.391.331.371.37-0.43%34,937
Sep 3, 20251.441.441.381.381.38-3.63%37,823
Sep 2, 20251.501.511.431.431.43-5.42%19,535
Sep 1, 20251.531.551.511.511.510.26%14,860
Aug 29, 20251.451.531.451.511.514.72%43,203
Aug 28, 20251.471.471.441.441.44-1.23%21,974
Aug 27, 20251.471.501.431.461.46-1.08%60,729
Aug 26, 20251.611.611.471.481.48-8.09%109,259
Aug 25, 20251.681.691.601.611.61-5.53%51,514
Aug 22, 20251.651.751.611.701.701.92%145,303
Aug 21, 20251.511.671.471.671.6711.20%255,334
Aug 20, 20251.401.511.361.501.507.30%153,248
Aug 19, 20251.331.401.331.401.405.27%40,170
Aug 18, 20251.361.361.321.331.33-1.34%33,443
Aug 15, 20251.381.391.331.351.35-1.75%44,328
Aug 14, 20251.371.391.351.371.370.44%56,169
Aug 13, 20251.341.381.321.361.363.02%69,559
Aug 12, 20251.311.351.311.321.320.91%16,447
Aug 11, 20251.361.371.311.311.31-2.09%28,167
Aug 8, 20251.311.361.311.341.342.29%41,310
Aug 7, 20251.271.321.251.311.316.50%79,444
Aug 6, 20251.181.331.181.231.234.41%133,857
Aug 5, 20251.191.211.181.181.18-0.67%9,332
Aug 4, 20251.181.191.181.191.190.51%2,571
Aug 1, 20251.211.211.171.181.18-3.28%34,808
Jul 31, 20251.211.241.211.221.220.83%13,716
Jul 30, 20251.231.241.211.211.212.20%93,367
Jul 29, 20251.231.261.151.181.18-7.21%101,221
Jul 28, 20251.251.341.241.281.280.79%101,429
Jul 25, 20251.251.291.181.271.271.12%120,578
Jul 24, 20251.301.301.251.251.25-3.40%28,123
Jul 23, 20251.281.311.271.301.301.09%29,773
Jul 22, 20251.301.301.231.281.28-1.84%60,866
Jul 21, 20251.401.411.291.311.31-7.24%100,782