Bastide Le Confort Médical SA (EPA:BLC)
France
· Delayed Price · Currency is EUR 25.60
-0.25 (-0.97%)
Dec 5, 2025, 5:35 PM CET
EPA:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.90 | 25.95 | 25.55 | 25.60 | 25.60 | -0.97% | 4,805 |
| Dec 4, 2025 | 26.20 | 26.20 | 25.85 | 25.85 | 25.85 | -1.34% | 2,488 |
| Dec 3, 2025 | 26.00 | 26.20 | 25.85 | 26.20 | 26.20 | 0.38% | 2,360 |
| Dec 2, 2025 | 25.50 | 26.10 | 25.50 | 26.10 | 26.10 | 2.35% | 2,856 |
| Dec 1, 2025 | 26.15 | 26.15 | 25.25 | 25.50 | 25.50 | -2.49% | 3,274 |
| Nov 28, 2025 | 26.30 | 26.50 | 25.70 | 26.15 | 26.15 | -0.57% | 2,915 |
| Nov 27, 2025 | 25.45 | 26.55 | 25.45 | 26.30 | 26.30 | 3.34% | 5,269 |
| Nov 26, 2025 | 25.10 | 25.45 | 25.10 | 25.45 | 25.45 | 1.80% | 2,520 |
| Nov 25, 2025 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -0.79% | 1,837 |
| Nov 24, 2025 | 24.95 | 25.30 | 24.90 | 25.20 | 25.20 | 1.00% | 1,702 |
| Nov 21, 2025 | 25.30 | 25.30 | 24.90 | 24.95 | 24.95 | -1.38% | 3,750 |
| Nov 20, 2025 | 25.40 | 25.50 | 25.25 | 25.30 | 25.30 | 0.20% | 1,800 |
| Nov 19, 2025 | 26.10 | 26.20 | 25.25 | 25.25 | 25.25 | -3.26% | 8,797 |
| Nov 18, 2025 | 26.00 | 26.60 | 25.65 | 26.10 | 26.10 | - | 8,304 |
| Nov 17, 2025 | 26.30 | 26.35 | 26.10 | 26.10 | 26.10 | -1.51% | 4,633 |
| Nov 14, 2025 | 25.50 | 26.70 | 25.50 | 26.50 | 26.50 | 4.13% | 13,398 |
| Nov 13, 2025 | 25.40 | 25.45 | 25.10 | 25.45 | 25.45 | 0.39% | 1,900 |
| Nov 12, 2025 | 24.80 | 25.40 | 24.80 | 25.35 | 25.35 | 2.22% | 4,549 |
| Nov 11, 2025 | 24.50 | 24.85 | 24.50 | 24.80 | 24.80 | 1.22% | 3,264 |
| Nov 10, 2025 | 24.50 | 24.65 | 24.25 | 24.50 | 24.50 | 0.82% | 3,914 |
| Nov 7, 2025 | 24.05 | 24.35 | 24.05 | 24.30 | 24.30 | 1.04% | 2,169 |
| Nov 6, 2025 | 24.50 | 24.65 | 23.90 | 24.05 | 24.05 | -2.24% | 3,032 |
| Nov 5, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.07% | 5,192 |
| Nov 4, 2025 | 24.60 | 24.70 | 23.90 | 24.10 | 24.10 | -2.43% | 7,225 |
| Nov 3, 2025 | 24.70 | 25.10 | 24.65 | 24.70 | 24.70 | - | 3,501 |
| Oct 31, 2025 | 24.50 | 24.80 | 24.40 | 24.70 | 24.70 | 0.82% | 3,649 |
| Oct 30, 2025 | 25.05 | 25.05 | 24.50 | 24.50 | 24.50 | -1.21% | 4,370 |
| Oct 29, 2025 | 25.75 | 25.75 | 24.80 | 24.80 | 24.80 | -3.13% | 7,065 |
| Oct 28, 2025 | 25.90 | 26.15 | 25.60 | 25.60 | 25.60 | -1.54% | 7,938 |
| Oct 27, 2025 | 24.85 | 26.10 | 24.80 | 26.00 | 26.00 | 7.44% | 21,239 |
| Oct 24, 2025 | 24.20 | 24.25 | 23.70 | 24.20 | 24.20 | 0.21% | 9,000 |
| Oct 23, 2025 | 24.35 | 25.20 | 24.15 | 24.15 | 24.15 | 1.26% | 13,789 |
| Oct 22, 2025 | 24.10 | 24.50 | 23.85 | 23.85 | 23.85 | -0.62% | 6,887 |
| Oct 21, 2025 | 23.90 | 24.10 | 23.70 | 24.00 | 24.00 | 0.63% | 3,385 |
| Oct 20, 2025 | 23.80 | 24.30 | 23.80 | 23.85 | 23.85 | 0.21% | 3,940 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | -1.45% | 4,661 |
| Oct 16, 2025 | 24.25 | 24.25 | 24.15 | 24.15 | 24.15 | -0.41% | 3,383 |
| Oct 15, 2025 | 24.25 | 24.60 | 24.20 | 24.25 | 24.25 | 0.41% | 2,120 |
| Oct 14, 2025 | 24.50 | 24.50 | 24.15 | 24.15 | 24.15 | -1.23% | 4,206 |
| Oct 13, 2025 | 24.40 | 24.70 | 24.40 | 24.45 | 24.45 | 1.24% | 2,296 |
| Oct 10, 2025 | 24.60 | 24.80 | 24.15 | 24.15 | 24.15 | -2.23% | 5,065 |
| Oct 9, 2025 | 24.40 | 24.70 | 24.20 | 24.70 | 24.70 | 1.44% | 2,655 |
| Oct 8, 2025 | 23.60 | 24.40 | 23.60 | 24.35 | 24.35 | 2.53% | 4,717 |
| Oct 7, 2025 | 23.85 | 23.90 | 23.65 | 23.75 | 23.75 | -0.42% | 3,874 |
| Oct 6, 2025 | 24.80 | 24.90 | 23.80 | 23.85 | 23.85 | -3.83% | 8,374 |
| Oct 3, 2025 | 24.90 | 25.10 | 24.75 | 24.80 | 24.80 | -0.20% | 2,438 |
| Oct 2, 2025 | 25.45 | 25.45 | 24.75 | 24.85 | 24.85 | -1.39% | 5,913 |
| Oct 1, 2025 | 25.35 | 25.35 | 25.10 | 25.20 | 25.20 | -0.40% | 2,368 |
| Sep 30, 2025 | 24.50 | 25.35 | 24.35 | 25.30 | 25.30 | 4.12% | 7,477 |
| Sep 29, 2025 | 24.00 | 24.50 | 23.95 | 24.30 | 24.30 | 1.46% | 6,785 |
| Sep 26, 2025 | 24.00 | 24.30 | 23.95 | 23.95 | 23.95 | -0.21% | 4,467 |
| Sep 25, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -3.23% | 7,609 |
| Sep 24, 2025 | 25.00 | 25.20 | 24.65 | 24.80 | 24.80 | -1.00% | 5,448 |
| Sep 23, 2025 | 25.05 | 25.35 | 25.00 | 25.05 | 25.05 | - | 3,106 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.05 | 25.05 | 25.05 | -4.02% | 5,233 |
| Sep 19, 2025 | 25.20 | 26.35 | 25.20 | 26.10 | 26.10 | 2.96% | 6,273 |
| Sep 18, 2025 | 24.75 | 25.50 | 24.70 | 25.35 | 25.35 | 2.42% | 4,786 |
| Sep 17, 2025 | 24.55 | 24.80 | 24.25 | 24.75 | 24.75 | 2.27% | 6,705 |
| Sep 16, 2025 | 24.90 | 25.15 | 24.05 | 24.20 | 24.20 | -3.20% | 10,155 |
| Sep 15, 2025 | 25.80 | 25.95 | 25.00 | 25.00 | 25.00 | -2.72% | 6,912 |
| Sep 12, 2025 | 25.90 | 26.60 | 25.70 | 25.70 | 25.70 | -0.58% | 5,916 |
| Sep 11, 2025 | 24.60 | 26.45 | 24.35 | 25.85 | 25.85 | 5.51% | 12,394 |
| Sep 10, 2025 | 23.50 | 24.50 | 23.50 | 24.50 | 24.50 | 5.60% | 8,067 |
| Sep 9, 2025 | 24.05 | 24.05 | 23.00 | 23.20 | 23.20 | -3.53% | 12,386 |
| Sep 8, 2025 | 23.90 | 24.55 | 23.70 | 24.05 | 24.05 | 0.21% | 5,614 |
| Sep 5, 2025 | 26.25 | 26.40 | 23.65 | 24.00 | 24.00 | -5.88% | 21,298 |
| Sep 4, 2025 | 25.25 | 25.60 | 25.15 | 25.50 | 25.50 | 1.59% | 3,927 |
| Sep 3, 2025 | 24.50 | 25.25 | 24.35 | 25.10 | 25.10 | 2.87% | 6,088 |
| Sep 2, 2025 | 25.60 | 25.60 | 24.30 | 24.40 | 24.40 | -4.69% | 8,441 |
| Sep 1, 2025 | 25.90 | 26.10 | 25.25 | 25.60 | 25.60 | -1.73% | 6,053 |
| Aug 29, 2025 | 26.70 | 26.70 | 26.05 | 26.05 | 26.05 | -2.25% | 3,682 |
| Aug 28, 2025 | 26.40 | 27.00 | 26.40 | 26.65 | 26.65 | 0.95% | 2,590 |
| Aug 27, 2025 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | -3.83% | 8,522 |
| Aug 26, 2025 | 28.40 | 28.40 | 27.35 | 27.45 | 27.45 | -4.36% | 3,748 |
| Aug 25, 2025 | 28.50 | 29.25 | 28.15 | 28.70 | 28.70 | 1.06% | 5,757 |
| Aug 22, 2025 | 27.75 | 28.45 | 27.70 | 28.40 | 28.40 | 2.34% | 5,120 |
| Aug 21, 2025 | 27.65 | 27.80 | 27.30 | 27.75 | 27.75 | 0.36% | 5,153 |
| Aug 20, 2025 | 27.75 | 27.75 | 27.50 | 27.65 | 27.65 | -0.54% | 4,375 |
| Aug 19, 2025 | 27.75 | 28.05 | 27.60 | 27.80 | 27.80 | 0.18% | 6,338 |
| Aug 18, 2025 | 27.65 | 27.75 | 27.50 | 27.75 | 27.75 | 0.36% | 4,306 |
| Aug 15, 2025 | 27.75 | 27.90 | 27.65 | 27.65 | 27.65 | -0.36% | 4,219 |
| Aug 14, 2025 | 27.80 | 28.00 | 27.70 | 27.75 | 27.75 | -0.72% | 9,006 |
| Aug 13, 2025 | 27.80 | 28.00 | 27.65 | 27.95 | 27.95 | 0.54% | 6,826 |
| Aug 12, 2025 | 28.60 | 28.60 | 27.60 | 27.80 | 27.80 | -3.30% | 6,888 |
| Aug 11, 2025 | 28.85 | 28.85 | 28.65 | 28.75 | 28.75 | -0.35% | 3,486 |
| Aug 8, 2025 | 29.05 | 29.05 | 28.70 | 28.85 | 28.85 | -0.52% | 2,286 |
| Aug 7, 2025 | 29.25 | 29.30 | 28.95 | 29.00 | 29.00 | -0.68% | 3,567 |
| Aug 6, 2025 | 29.60 | 29.60 | 29.10 | 29.20 | 29.20 | -0.85% | 2,655 |
| Aug 5, 2025 | 29.20 | 29.70 | 29.20 | 29.45 | 29.45 | 1.38% | 3,528 |
| Aug 4, 2025 | 29.75 | 29.85 | 29.05 | 29.05 | 29.05 | -1.86% | 6,861 |
| Aug 1, 2025 | 30.15 | 30.15 | 29.25 | 29.60 | 29.60 | -2.95% | 8,439 |
| Jul 31, 2025 | 31.00 | 31.45 | 30.45 | 30.50 | 30.50 | -1.61% | 4,283 |
| Jul 30, 2025 | 31.30 | 31.30 | 30.55 | 31.00 | 31.00 | -1.27% | 4,476 |
| Jul 29, 2025 | 31.00 | 31.50 | 31.00 | 31.40 | 31.40 | 1.29% | 2,603 |
| Jul 28, 2025 | 31.40 | 31.60 | 30.70 | 31.00 | 31.00 | -0.64% | 6,214 |
| Jul 25, 2025 | 31.30 | 31.30 | 31.00 | 31.20 | 31.20 | -0.32% | 1,270 |
| Jul 24, 2025 | 31.30 | 31.40 | 31.00 | 31.30 | 31.30 | 0.32% | 3,590 |
| Jul 23, 2025 | 30.65 | 31.45 | 30.65 | 31.20 | 31.20 | 1.79% | 3,854 |
| Jul 22, 2025 | 30.75 | 30.90 | 30.05 | 30.65 | 30.65 | -0.33% | 2,908 |
| Jul 21, 2025 | 31.25 | 31.40 | 30.60 | 30.75 | 30.75 | -1.44% | 3,304 |