Bourse Direct SA (EPA:BSD)
France
· Delayed Price · Currency is EUR 4.360
+0.060 (1.40%)
At close: Dec 5, 2025
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 1,423 |
| Oct 10, 2025 | 3.68 | 4.00 | 3.68 | 4.00 | 4.00 | 6.95% | 28,382 |
| Oct 9, 2025 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -5.08% | 17,591 |
| Oct 8, 2025 | 4.03 | 4.03 | 3.91 | 3.94 | 3.94 | -2.48% | 14,370 |
| Oct 7, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -0.25% | 16,931 |
| Oct 6, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.74% | 2,879 |
| Oct 3, 2025 | 4.15 | 4.15 | 4.05 | 4.08 | 4.08 | -1.69% | 13,390 |
| Oct 2, 2025 | 4.24 | 4.24 | 4.13 | 4.15 | 4.15 | -0.95% | 3,773 |
| Oct 1, 2025 | 4.18 | 4.23 | 4.11 | 4.19 | 4.19 | 1.45% | 4,435 |
| Sep 30, 2025 | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | -0.96% | 6,388 |
| Sep 29, 2025 | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | 0.72% | 2,597 |
| Sep 26, 2025 | 4.19 | 4.19 | 4.11 | 4.14 | 4.14 | - | 6,971 |
| Sep 25, 2025 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | -0.96% | 3,291 |
| Sep 24, 2025 | 4.20 | 4.21 | 4.17 | 4.18 | 4.18 | -0.48% | 1,811 |
| Sep 23, 2025 | 4.18 | 4.21 | 4.16 | 4.20 | 4.20 | -0.71% | 631 |
| Sep 22, 2025 | 4.23 | 4.23 | 4.18 | 4.23 | 4.23 | -0.24% | 875 |
| Sep 19, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.19% | 1,435 |
| Sep 18, 2025 | 4.20 | 4.20 | 4.16 | 4.19 | 4.19 | - | 2,600 |
| Sep 17, 2025 | 4.16 | 4.20 | 4.16 | 4.19 | 4.19 | - | 1,440 |
| Sep 16, 2025 | 4.19 | 4.19 | 4.15 | 4.19 | 4.19 | - | 392 |
| Sep 15, 2025 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | - | 759 |
| Sep 12, 2025 | 4.15 | 4.21 | 4.14 | 4.19 | 4.19 | -0.24% | 1,447 |
| Sep 11, 2025 | 4.21 | 4.21 | 4.16 | 4.20 | 4.20 | -0.24% | 1,034 |
| Sep 10, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.24% | 82 |
| Sep 9, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | 2,601 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | - | 3,045 |
| Sep 5, 2025 | 4.18 | 4.22 | 4.11 | 4.14 | 4.14 | -1.19% | 4,844 |
| Sep 4, 2025 | 4.20 | 4.25 | 4.19 | 4.19 | 4.19 | -0.24% | 2,361 |
| Sep 3, 2025 | 4.23 | 4.23 | 4.18 | 4.20 | 4.20 | 0.24% | 2,109 |
| Sep 2, 2025 | 4.19 | 4.24 | 4.18 | 4.19 | 4.19 | -1.18% | 1,123 |
| Sep 1, 2025 | 4.22 | 4.26 | 4.19 | 4.24 | 4.24 | -0.47% | 3,995 |
| Aug 29, 2025 | 4.23 | 4.29 | 4.22 | 4.26 | 4.26 | -0.93% | 2,905 |
| Aug 28, 2025 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | 0.70% | 2,393 |
| Aug 27, 2025 | 4.23 | 4.30 | 4.22 | 4.27 | 4.27 | 0.47% | 5,682 |
| Aug 26, 2025 | 4.27 | 4.30 | 4.25 | 4.25 | 4.25 | -1.16% | 3,202 |
| Aug 25, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -0.23% | 1,365 |
| Aug 22, 2025 | 4.29 | 4.31 | 4.25 | 4.31 | 4.31 | 0.47% | 3,816 |
| Aug 21, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | - | 2,435 |
| Aug 20, 2025 | 4.29 | 4.29 | 4.25 | 4.29 | 4.29 | - | 2,094 |
| Aug 19, 2025 | 4.26 | 4.29 | 4.25 | 4.29 | 4.29 | 0.47% | 594 |
| Aug 18, 2025 | 4.27 | 4.30 | 4.27 | 4.27 | 4.27 | -0.23% | 907 |
| Aug 15, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 166 |
| Aug 14, 2025 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.47% | 1,528 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.23 | 4.28 | 4.28 | -0.23% | 3,501 |
| Aug 12, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -0.23% | 366 |
| Aug 11, 2025 | 4.31 | 4.31 | 4.24 | 4.30 | 4.30 | -0.23% | 5,671 |
| Aug 8, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | - | 6,085 |
| Aug 7, 2025 | 4.31 | 4.31 | 4.25 | 4.31 | 4.31 | - | 2,060 |
| Aug 6, 2025 | 4.28 | 4.33 | 4.20 | 4.31 | 4.31 | 0.70% | 8,090 |
| Aug 5, 2025 | 4.25 | 4.30 | 4.22 | 4.28 | 4.28 | -0.47% | 1,816 |
| Aug 4, 2025 | 4.18 | 4.33 | 4.16 | 4.30 | 4.30 | 2.38% | 12,964 |
| Aug 1, 2025 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -2.10% | 12,451 |
| Jul 31, 2025 | 4.27 | 4.31 | 4.22 | 4.29 | 4.29 | -0.46% | 5,037 |
| Jul 30, 2025 | 4.37 | 4.37 | 4.27 | 4.31 | 4.31 | -1.60% | 10,494 |
| Jul 29, 2025 | 4.36 | 4.42 | 4.34 | 4.38 | 4.38 | 1.62% | 12,781 |
| Jul 28, 2025 | 4.28 | 4.36 | 4.27 | 4.31 | 4.31 | -0.46% | 5,345 |
| Jul 25, 2025 | 4.27 | 4.33 | 4.27 | 4.33 | 4.33 | -0.23% | 922 |
| Jul 24, 2025 | 4.32 | 4.35 | 4.27 | 4.34 | 4.34 | 0.70% | 4,889 |
| Jul 23, 2025 | 4.30 | 4.35 | 4.28 | 4.31 | 4.31 | -0.69% | 3,559 |
| Jul 22, 2025 | 4.34 | 4.37 | 4.30 | 4.34 | 4.34 | -0.69% | 2,891 |
| Jul 21, 2025 | 4.37 | 4.38 | 4.33 | 4.37 | 4.37 | - | 285 |