Bourse Direct SA (EPA:BSD)
France
· Delayed Price · Currency is EUR 4.980
+0.010 (0.20%)
Apr 28, 2026, 5:35 PM CET
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.93 | 4.99 | 4.93 | 4.97 | - | - | 1,451 |
| Apr 27, 2026 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | -0.60% | 1,982 |
| Apr 24, 2026 | 4.92 | 5.08 | 4.89 | 5.00 | 5.00 | 1.63% | 4,574 |
| Apr 23, 2026 | 5.04 | 5.04 | 4.87 | 4.92 | 4.92 | -2.77% | 10,827 |
| Apr 22, 2026 | 5.10 | 5.10 | 4.97 | 5.06 | 5.06 | - | 5,265 |
| Apr 21, 2026 | 5.12 | 5.18 | 4.97 | 5.06 | 5.06 | -0.78% | 4,820 |
| Apr 20, 2026 | 5.20 | 5.20 | 4.98 | 5.10 | 5.10 | -1.92% | 27,843 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.12 | 5.20 | 5.20 | 0.78% | 8,649 |
| Apr 16, 2026 | 5.08 | 5.16 | 5.04 | 5.16 | 5.16 | 1.98% | 12,319 |
| Apr 15, 2026 | 5.00 | 5.10 | 5.00 | 5.06 | 5.06 | -0.39% | 7,049 |
| Apr 14, 2026 | 5.06 | 5.08 | 4.93 | 5.08 | 5.08 | 0.40% | 5,325 |
| Apr 13, 2026 | 4.86 | 5.06 | 4.86 | 5.06 | 5.06 | 2.02% | 4,224 |
| Apr 10, 2026 | 4.95 | 5.06 | 4.88 | 4.96 | 4.96 | 1.22% | 2,761 |
| Apr 9, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 2.51% | 9,763 |
| Apr 8, 2026 | 4.85 | 4.85 | 4.60 | 4.78 | 4.78 | 0.63% | 9,678 |
| Apr 7, 2026 | 4.53 | 4.81 | 4.53 | 4.75 | 4.75 | 1.93% | 4,559 |
| Apr 2, 2026 | 4.68 | 4.68 | 4.52 | 4.66 | 4.66 | -0.43% | 3,036 |
| Apr 1, 2026 | 4.46 | 4.71 | 4.45 | 4.68 | 4.68 | 5.41% | 20,904 |
| Mar 31, 2026 | 4.43 | 4.44 | 4.36 | 4.44 | 4.44 | 1.60% | 632 |
| Mar 30, 2026 | 4.36 | 4.43 | 4.36 | 4.37 | 4.37 | -1.35% | 1,909 |
| Mar 27, 2026 | 4.44 | 4.44 | 4.36 | 4.43 | 4.43 | 1.14% | 1,993 |
| Mar 26, 2026 | 4.42 | 4.50 | 4.37 | 4.38 | 4.38 | -1.57% | 4,029 |
| Mar 25, 2026 | 4.50 | 4.56 | 4.42 | 4.45 | 4.45 | - | 4,027 |
| Mar 24, 2026 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -1.98% | 3,967 |
| Mar 23, 2026 | 4.45 | 4.57 | 4.35 | 4.54 | 4.54 | 2.71% | 10,500 |
| Mar 20, 2026 | 4.50 | 4.57 | 4.42 | 4.42 | 4.42 | -2.86% | 3,139 |
| Mar 19, 2026 | 4.64 | 4.65 | 4.41 | 4.55 | 4.55 | -2.78% | 9,779 |
| Mar 18, 2026 | 4.72 | 4.79 | 4.60 | 4.68 | 4.68 | -2.50% | 14,867 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.68 | 4.80 | 4.80 | -0.21% | 3,546 |
| Mar 16, 2026 | 4.72 | 4.83 | 4.61 | 4.81 | 4.81 | 1.05% | 6,877 |
| Mar 13, 2026 | 4.84 | 4.85 | 4.75 | 4.76 | 4.76 | -1.45% | 1,087 |
| Mar 12, 2026 | 4.89 | 4.89 | 4.80 | 4.83 | 4.83 | -0.21% | 931 |
| Mar 11, 2026 | 4.89 | 4.89 | 4.73 | 4.84 | 4.84 | -1.22% | 3,315 |
| Mar 10, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | - | 5,111 |
| Mar 9, 2026 | 4.89 | 5.06 | 4.82 | 4.90 | 4.90 | -2.39% | 14,104 |
| Mar 6, 2026 | 5.08 | 5.08 | 4.95 | 5.02 | 5.02 | -0.79% | 4,726 |
| 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 |