Bourse Direct SA (EPA:BSD)
France
· Delayed Price · Currency is EUR 5.02
-0.04 (-0.79%)
Mar 6, 2026, 3:25 PM CET
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.93 | 5.08 | 4.93 | 5.06 | 5.06 | 2.64% | 766 |
| Mar 4, 2026 | 4.81 | 4.95 | 4.81 | 4.93 | 4.93 | -1.00% | 6,412 |
| Mar 3, 2026 | 5.00 | 5.06 | 4.86 | 4.98 | 4.98 | -1.97% | 3,418 |
| Mar 2, 2026 | 5.00 | 5.10 | 4.98 | 5.08 | 5.08 | -0.78% | 5,666 |
| Feb 27, 2026 | 5.02 | 5.12 | 5.00 | 5.12 | 5.12 | 0.39% | 2,650 |
| Feb 26, 2026 | 5.14 | 5.14 | 5.02 | 5.10 | 5.10 | -0.39% | 811 |
| Feb 25, 2026 | 5.16 | 5.16 | 5.00 | 5.12 | 5.12 | -0.78% | 2,136 |
| Feb 24, 2026 | 5.10 | 5.18 | 5.00 | 5.16 | 5.16 | -0.39% | 3,734 |
| Feb 23, 2026 | 5.18 | 5.20 | 5.10 | 5.18 | 5.18 | - | 5,607 |
| Feb 20, 2026 | 5.18 | 5.20 | 5.00 | 5.18 | 5.18 | 0.78% | 3,170 |
| Feb 19, 2026 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | 0.39% | 1,340 |
| Feb 18, 2026 | 5.04 | 5.14 | 5.00 | 5.12 | 5.12 | -0.39% | 3,176 |
| Feb 17, 2026 | 4.98 | 5.18 | 4.88 | 5.14 | 5.14 | 3.42% | 9,745 |
| Feb 16, 2026 | 4.89 | 4.97 | 4.82 | 4.97 | 4.97 | 2.47% | 5,081 |
| Feb 13, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | -1.42% | 3,290 |
| Feb 12, 2026 | 4.99 | 4.99 | 4.85 | 4.92 | 4.92 | -1.40% | 15,437 |
| Feb 11, 2026 | 5.14 | 5.20 | 4.93 | 4.99 | 4.99 | -4.04% | 11,768 |
| Feb 10, 2026 | 5.16 | 5.24 | 5.14 | 5.20 | 5.20 | - | 2,114 |
| Feb 9, 2026 | 5.30 | 5.30 | 5.12 | 5.20 | 5.20 | -1.52% | 4,461 |
| Feb 6, 2026 | 5.20 | 5.30 | 5.18 | 5.28 | 5.28 | -0.38% | 2,317 |
| Feb 5, 2026 | 5.30 | 5.32 | 5.22 | 5.30 | 5.30 | - | 1,488 |
| Feb 4, 2026 | 5.20 | 5.30 | 5.18 | 5.30 | 5.30 | 0.76% | 4,505 |
| Feb 3, 2026 | 5.32 | 5.32 | 5.12 | 5.26 | 5.26 | - | 7,575 |
| Feb 2, 2026 | 5.20 | 5.28 | 5.18 | 5.26 | 5.26 | 0.38% | 3,107 |
| Jan 30, 2026 | 5.26 | 5.26 | 5.18 | 5.24 | 5.24 | -0.38% | 2,605 |
| Jan 29, 2026 | 5.30 | 5.36 | 5.22 | 5.26 | 5.26 | -0.75% | 6,744 |
| Jan 28, 2026 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | -0.75% | 2,448 |
| Jan 27, 2026 | 5.28 | 5.36 | 5.22 | 5.34 | 5.34 | 0.75% | 6,338 |
| Jan 26, 2026 | 5.26 | 5.30 | 5.14 | 5.30 | 5.30 | 0.76% | 5,901 |
| Jan 23, 2026 | 5.26 | 5.26 | 5.14 | 5.26 | 5.26 | 0.38% | 3,607 |
| Jan 22, 2026 | 5.20 | 5.30 | 5.16 | 5.24 | 5.24 | 1.16% | 9,534 |
| Jan 21, 2026 | 5.12 | 5.20 | 5.12 | 5.18 | 5.18 | - | 2,210 |
| Jan 20, 2026 | 5.22 | 5.22 | 5.04 | 5.18 | 5.18 | -1.15% | 10,069 |
| Jan 19, 2026 | 5.28 | 5.28 | 5.04 | 5.24 | 5.24 | -1.13% | 18,331 |
| Jan 16, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 3,594 |
| Jan 15, 2026 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 1.15% | 6,204 |
| Jan 14, 2026 | 5.18 | 5.28 | 5.18 | 5.24 | 5.24 | - | 6,083 |
| Jan 13, 2026 | 5.20 | 5.24 | 5.14 | 5.24 | 5.24 | 0.77% | 6,532 |
| Jan 12, 2026 | 5.20 | 5.22 | 5.12 | 5.20 | 5.20 | -0.38% | 11,390 |
| Jan 9, 2026 | 5.22 | 5.22 | 5.10 | 5.22 | 5.22 | 0.38% | 8,776 |
| Jan 8, 2026 | 5.18 | 5.24 | 5.12 | 5.20 | 5.20 | -1.89% | 11,206 |
| Jan 7, 2026 | 5.38 | 5.46 | 5.14 | 5.30 | 5.30 | 0.38% | 31,979 |
| Jan 6, 2026 | 4.85 | 5.32 | 4.83 | 5.28 | 5.28 | 8.87% | 69,977 |
| Jan 5, 2026 | 4.61 | 4.85 | 4.56 | 4.85 | 4.85 | 7.78% | 88,900 |
| Jan 2, 2026 | 4.45 | 4.52 | 4.33 | 4.50 | 4.50 | 2.04% | 12,092 |
| Dec 31, 2025 | 4.30 | 4.41 | 4.30 | 4.41 | 4.41 | 2.56% | 3,840 |
| Dec 30, 2025 | 4.38 | 4.48 | 4.30 | 4.30 | 4.30 | -1.83% | 26,881 |
| Dec 29, 2025 | 4.25 | 4.40 | 4.25 | 4.38 | 4.38 | 0.69% | 18,411 |
| Dec 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.69% | 5 |
| Dec 23, 2025 | 4.35 | 4.35 | 4.27 | 4.32 | 4.32 | -1.14% | 1,205 |
| Dec 22, 2025 | 4.40 | 4.40 | 4.30 | 4.37 | 4.37 | -1.13% | 9,910 |
| Dec 19, 2025 | 4.39 | 4.42 | 4.31 | 4.42 | 4.42 | 0.45% | 6,171 |
| Dec 18, 2025 | 4.29 | 4.40 | 4.29 | 4.40 | 4.40 | 0.92% | 7,453 |
| Dec 17, 2025 | 4.36 | 4.38 | 4.29 | 4.36 | 4.36 | 0.23% | 1,056 |
| Dec 16, 2025 | 4.32 | 4.37 | 4.28 | 4.35 | 4.35 | -0.23% | 8,290 |
| Dec 15, 2025 | 4.39 | 4.39 | 4.30 | 4.36 | 4.36 | -0.68% | 7,100 |
| Dec 12, 2025 | 4.32 | 4.40 | 4.26 | 4.39 | 4.39 | 2.09% | 4,526 |
| Dec 11, 2025 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | -0.46% | 459 |
| Dec 10, 2025 | 4.26 | 4.36 | 4.25 | 4.32 | 4.32 | -0.92% | 2,034 |
| Dec 9, 2025 | 4.25 | 4.40 | 4.25 | 4.36 | 4.36 | 0.93% | 9,001 |
| Dec 8, 2025 | 4.35 | 4.35 | 4.22 | 4.32 | 4.32 | -0.92% | 2,810 |
| Dec 5, 2025 | 4.30 | 4.36 | 4.22 | 4.36 | 4.36 | 1.40% | 5,535 |
| Dec 4, 2025 | 4.27 | 4.30 | 4.20 | 4.30 | 4.30 | 0.94% | 10,032 |
| Dec 3, 2025 | 4.27 | 4.27 | 4.18 | 4.26 | 4.26 | 0.47% | 7,784 |
| Dec 2, 2025 | 4.25 | 4.28 | 4.17 | 4.24 | 4.24 | 0.47% | 12,158 |
| Dec 1, 2025 | 4.17 | 4.24 | 4.14 | 4.22 | 4.22 | 1.93% | 1,422 |
| Nov 28, 2025 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | 0.49% | 689 |
| Nov 27, 2025 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | -1.67% | 423 |
| Nov 26, 2025 | 4.16 | 4.19 | 4.09 | 4.19 | 4.19 | - | 7,017 |
| Nov 25, 2025 | 4.16 | 4.20 | 4.15 | 4.19 | 4.19 | 0.72% | 4,482 |
| Nov 24, 2025 | 4.14 | 4.20 | 4.06 | 4.16 | 4.16 | 0.48% | 5,574 |
| Nov 21, 2025 | 4.08 | 4.14 | 4.02 | 4.14 | 4.14 | 0.24% | 3,948 |
| Nov 20, 2025 | 4.08 | 4.13 | 4.08 | 4.13 | 4.13 | 0.49% | 5,793 |
| Nov 19, 2025 | 4.13 | 4.13 | 4.07 | 4.11 | 4.11 | -0.24% | 36 |
| Nov 18, 2025 | 4.13 | 4.13 | 4.05 | 4.12 | 4.12 | -0.24% | 590 |
| Nov 17, 2025 | 4.13 | 4.13 | 4.03 | 4.13 | 4.13 | 0.24% | 3,921 |
| Nov 14, 2025 | 4.14 | 4.14 | 4.06 | 4.12 | 4.12 | - | 468 |
| Nov 13, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 1,266 |
| Nov 12, 2025 | 4.14 | 4.14 | 4.05 | 4.10 | 4.10 | -0.97% | 838 |
| Nov 11, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.98% | 1,927 |
| Nov 10, 2025 | 4.05 | 4.13 | 4.01 | 4.10 | 4.10 | -0.97% | 606 |
| Nov 7, 2025 | 4.08 | 4.14 | 4.01 | 4.14 | 4.14 | 1.72% | 1,760 |
| Nov 6, 2025 | 4.08 | 4.14 | 3.92 | 4.07 | 4.07 | -1.93% | 18,180 |
| Nov 5, 2025 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | - | 2,231 |
| Nov 4, 2025 | 4.19 | 4.19 | 4.10 | 4.15 | 4.15 | -0.72% | 4,558 |
| Nov 3, 2025 | 4.25 | 4.25 | 4.12 | 4.18 | 4.18 | -1.42% | 2,493 |
| Oct 31, 2025 | 4.21 | 4.24 | 4.12 | 4.24 | 4.24 | 0.71% | 3,339 |
| Oct 30, 2025 | 4.24 | 4.24 | 4.17 | 4.21 | 4.21 | -0.71% | 4,971 |
| Oct 29, 2025 | 4.25 | 4.25 | 4.20 | 4.24 | 4.24 | -0.70% | 2,620 |
| Oct 28, 2025 | 4.26 | 4.34 | 4.22 | 4.27 | 4.27 | -1.61% | 5,860 |
| Oct 27, 2025 | 4.30 | 4.36 | 4.25 | 4.34 | 4.34 | 0.46% | 11,142 |
| Oct 24, 2025 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 2.61% | 27,778 |
| Oct 23, 2025 | 4.18 | 4.24 | 4.13 | 4.21 | 4.21 | 0.72% | 5,823 |
| Oct 22, 2025 | 4.10 | 4.23 | 4.10 | 4.18 | 4.18 | -1.42% | 1,298 |
| Oct 21, 2025 | 4.15 | 4.24 | 4.08 | 4.24 | 4.24 | - | 9,190 |
| Oct 20, 2025 | 4.20 | 4.24 | 4.15 | 4.24 | 4.24 | - | 7,061 |
| Oct 17, 2025 | 4.15 | 4.25 | 4.15 | 4.24 | 4.24 | -0.24% | 5,659 |
| Oct 16, 2025 | 4.10 | 4.25 | 4.05 | 4.25 | 4.25 | 3.66% | 101,784 |
| Oct 15, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 3.02% | 27,164 |
| Oct 14, 2025 | 3.98 | 4.07 | 3.98 | 3.98 | 3.98 | -0.50% | 31,856 |