Bijou Brigitte modische Accessoires Aktiengesellschaft (ETR:BIJ)
Germany
· Delayed Price · Currency is EUR 49.70
+0.50 (1.02%)
Apr 29, 2026, 5:35 PM CET
ETR:BIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.30 | 49.70 | 48.90 | 49.70 | - | 1.02% | 1,770 |
| Apr 28, 2026 | 50.00 | 50.40 | 48.60 | 49.20 | 49.20 | -0.81% | 7,899 |
| Apr 27, 2026 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | -2.36% | 10,798 |
| Apr 24, 2026 | 50.80 | 51.40 | 50.60 | 50.80 | 50.80 | -0.78% | 2,532 |
| Apr 23, 2026 | 50.40 | 51.80 | 50.00 | 51.20 | 51.20 | 2.40% | 5,597 |
| Apr 22, 2026 | 49.80 | 50.00 | 49.00 | 50.00 | 50.00 | - | 1,961 |
| Apr 21, 2026 | 50.00 | 50.00 | 49.10 | 50.00 | 50.00 | -0.40% | 3,681 |
| Apr 20, 2026 | 50.60 | 50.60 | 49.20 | 50.20 | 50.20 | 0.80% | 7,432 |
| Apr 17, 2026 | 50.20 | 51.20 | 49.60 | 49.80 | 49.80 | -1.19% | 2,373 |
| Apr 16, 2026 | 50.80 | 51.00 | 49.70 | 50.40 | 50.40 | -0.79% | 3,120 |
| Apr 15, 2026 | 49.30 | 51.00 | 48.80 | 50.80 | 50.80 | 3.89% | 4,446 |
| Apr 14, 2026 | 47.70 | 49.20 | 47.70 | 48.90 | 48.90 | 1.45% | 2,826 |
| Apr 13, 2026 | 48.00 | 48.20 | 47.60 | 48.20 | 48.20 | - | 3,198 |
| Apr 10, 2026 | 47.50 | 48.30 | 47.30 | 48.20 | 48.20 | 1.69% | 4,608 |
| Apr 9, 2026 | 46.20 | 47.40 | 46.20 | 47.40 | 47.40 | 3.04% | 5,386 |
| Apr 8, 2026 | 44.50 | 47.20 | 43.50 | 46.00 | 46.00 | 4.78% | 16,016 |
| Apr 7, 2026 | 43.40 | 44.20 | 43.40 | 43.90 | 43.90 | 2.33% | 2,709 |
| Apr 2, 2026 | 44.80 | 44.80 | 42.90 | 42.90 | 42.90 | 0.94% | 289 |
| Apr 1, 2026 | 45.00 | 45.00 | 42.50 | 42.50 | 42.50 | -3.41% | 1,972 |
| Mar 31, 2026 | 42.50 | 44.00 | 42.50 | 44.00 | 44.00 | 3.77% | 2,047 |
| Mar 30, 2026 | 44.00 | 44.00 | 42.40 | 42.40 | 42.40 | -2.53% | 1,529 |
| Mar 27, 2026 | 43.70 | 44.00 | 43.20 | 43.50 | 43.50 | 0.69% | 1,576 |
| Mar 26, 2026 | 45.00 | 45.30 | 43.20 | 43.20 | 43.20 | -2.70% | 3,126 |
| Mar 25, 2026 | 42.60 | 45.60 | 42.60 | 44.40 | 44.40 | 3.02% | 3,068 |
| Mar 24, 2026 | 43.60 | 43.60 | 42.00 | 43.10 | 43.10 | -0.92% | 2,346 |
| Mar 23, 2026 | 43.40 | 44.00 | 41.50 | 43.50 | 43.50 | 3.57% | 2,969 |
| Mar 20, 2026 | 43.30 | 43.40 | 42.00 | 42.00 | 42.00 | -3.45% | 2,406 |
| Mar 19, 2026 | 43.70 | 43.70 | 43.50 | 43.50 | 43.50 | -1.58% | 532 |
| Mar 18, 2026 | 43.90 | 44.30 | 43.50 | 44.20 | 44.20 | 1.61% | 330 |
| Mar 17, 2026 | 43.80 | 44.30 | 43.40 | 43.50 | 43.50 | -1.14% | 1,572 |
| Mar 16, 2026 | 43.60 | 44.50 | 43.50 | 44.00 | 44.00 | 1.85% | 1,705 |
| Mar 13, 2026 | 43.30 | 43.60 | 43.20 | 43.20 | 43.20 | 0.23% | 1,421 |
| Mar 12, 2026 | 43.90 | 43.90 | 43.10 | 43.10 | 43.10 | -0.69% | 537 |
| Mar 11, 2026 | 43.60 | 44.10 | 43.40 | 43.40 | 43.40 | 0.23% | 978 |
| Mar 10, 2026 | 43.00 | 43.60 | 43.00 | 43.30 | 43.30 | 1.88% | 765 |
| Mar 9, 2026 | 43.50 | 43.50 | 42.40 | 42.50 | 42.50 | -3.41% | 2,145 |
| Mar 6, 2026 | 44.00 | 44.30 | 42.20 | 44.00 | 44.00 | -0.68% | 3,887 |
| Mar 5, 2026 | 46.00 | 46.00 | 44.30 | 44.30 | 44.30 | -3.70% | 1,303 |
| Mar 4, 2026 | 41.90 | 46.30 | 41.70 | 46.00 | 46.00 | 9.00% | 4,923 |
| Mar 3, 2026 | 44.70 | 44.70 | 42.20 | 42.20 | 42.20 | -6.64% | 6,141 |
| Mar 2, 2026 | 45.90 | 46.20 | 45.20 | 45.20 | 45.20 | -1.95% | 1,995 |
| Feb 27, 2026 | 46.60 | 46.60 | 45.90 | 46.10 | 46.10 | -0.65% | 605 |
| Feb 26, 2026 | 46.10 | 46.40 | 45.50 | 46.40 | 46.40 | -0.43% | 2,083 |
| Feb 25, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | 1.97% | 2,858 |
| Feb 24, 2026 | 46.20 | 46.60 | 45.60 | 45.70 | 45.70 | - | 2,258 |
| Feb 23, 2026 | 46.00 | 46.20 | 45.70 | 45.70 | 45.70 | 0.22% | 538 |
| Feb 20, 2026 | 45.80 | 45.90 | 45.40 | 45.60 | 45.60 | -0.22% | 1,256 |
| Feb 19, 2026 | 45.80 | 45.80 | 45.10 | 45.70 | 45.70 | 1.11% | 1,085 |
| Feb 18, 2026 | 44.30 | 45.50 | 44.30 | 45.20 | 45.20 | 0.89% | 1,754 |
| Feb 17, 2026 | 44.70 | 45.60 | 44.50 | 44.80 | 44.80 | 1.13% | 1,687 |
| Feb 16, 2026 | 44.60 | 44.90 | 44.30 | 44.30 | 44.30 | -0.23% | 194 |
| Feb 13, 2026 | 44.80 | 44.80 | 44.30 | 44.40 | 44.40 | 0.23% | 575 |
| Feb 12, 2026 | 44.60 | 44.60 | 44.30 | 44.30 | 44.30 | 0.23% | 257 |
| Feb 11, 2026 | 44.00 | 44.50 | 44.00 | 44.20 | 44.20 | - | 143 |
| Feb 10, 2026 | 44.40 | 45.00 | 44.20 | 44.20 | 44.20 | 0.45% | 2,803 |
| Feb 9, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -0.23% | 851 |
| Feb 6, 2026 | 43.90 | 44.30 | 43.60 | 44.10 | 44.10 | -0.68% | 2,626 |
| Feb 5, 2026 | 44.00 | 44.60 | 44.00 | 44.40 | 44.40 | 0.91% | 759 |
| Feb 4, 2026 | 44.80 | 45.10 | 44.00 | 44.00 | 44.00 | -1.12% | 955 |
| Feb 3, 2026 | 45.00 | 45.50 | 44.20 | 44.50 | 44.50 | -0.45% | 3,019 |
| Feb 2, 2026 | 43.70 | 45.30 | 43.70 | 44.70 | 44.70 | 3.23% | 2,675 |
| Jan 30, 2026 | 45.40 | 45.50 | 43.30 | 43.30 | 43.30 | -4.20% | 2,891 |
| Jan 29, 2026 | 44.00 | 45.40 | 43.70 | 45.20 | 45.20 | 2.73% | 2,861 |
| Jan 28, 2026 | 43.20 | 44.40 | 43.20 | 44.00 | 44.00 | 0.69% | 1,686 |
| Jan 27, 2026 | 43.90 | 44.40 | 43.70 | 43.70 | 43.70 | 0.92% | 2,095 |
| Jan 26, 2026 | 43.90 | 45.00 | 43.20 | 43.30 | 43.30 | -2.26% | 5,405 |
| Jan 23, 2026 | 44.00 | 44.70 | 44.00 | 44.30 | 44.30 | 1.84% | 698 |
| Jan 22, 2026 | 42.70 | 44.60 | 42.70 | 43.50 | 43.50 | 1.64% | 2,081 |
| Jan 21, 2026 | 42.70 | 43.00 | 42.60 | 42.80 | 42.80 | 0.23% | 1,347 |
| Jan 20, 2026 | 44.10 | 44.10 | 42.60 | 42.70 | 42.70 | -2.73% | 2,020 |
| Jan 19, 2026 | 43.20 | 44.60 | 43.00 | 43.90 | 43.90 | 0.92% | 2,632 |
| Jan 16, 2026 | 44.00 | 44.60 | 43.30 | 43.50 | 43.50 | -0.68% | 1,884 |
| Jan 15, 2026 | 44.60 | 44.60 | 43.00 | 43.80 | 43.80 | -1.79% | 3,929 |
| Jan 14, 2026 | 44.00 | 44.90 | 43.90 | 44.60 | 44.60 | 2.06% | 1,248 |
| Jan 13, 2026 | 43.70 | 44.80 | 43.70 | 43.70 | 43.70 | 0.23% | 3,316 |
| Jan 12, 2026 | 42.20 | 43.90 | 42.20 | 43.60 | 43.60 | 3.32% | 5,995 |
| Jan 9, 2026 | 42.40 | 43.10 | 41.80 | 42.20 | 42.20 | 0.72% | 3,149 |
| Jan 8, 2026 | 41.70 | 42.30 | 41.20 | 41.90 | 41.90 | 1.45% | 2,708 |
| Jan 7, 2026 | 41.50 | 41.80 | 40.90 | 41.30 | 41.30 | - | 1,309 |
| Jan 6, 2026 | 41.60 | 41.90 | 41.10 | 41.30 | 41.30 | - | 2,554 |
| Jan 5, 2026 | 41.30 | 41.60 | 41.20 | 41.30 | 41.30 | 0.24% | 2,195 |
| Jan 2, 2026 | 41.10 | 41.60 | 40.40 | 41.20 | 41.20 | -0.24% | 3,386 |
| Dec 30, 2025 | 41.40 | 41.40 | 40.40 | 41.30 | 41.30 | 0.49% | 499 |
| Dec 29, 2025 | 40.70 | 41.20 | 39.90 | 41.10 | 41.10 | 0.24% | 2,361 |
| Dec 23, 2025 | 41.00 | 41.00 | 40.10 | 41.00 | 41.00 | 0.99% | 2,173 |
| Dec 22, 2025 | 40.30 | 40.70 | 39.90 | 40.60 | 40.60 | -0.25% | 1,511 |
| Dec 19, 2025 | 39.60 | 40.70 | 39.50 | 40.70 | 40.70 | 1.50% | 3,714 |
| Dec 18, 2025 | 39.80 | 40.20 | 39.50 | 40.10 | 40.10 | -0.25% | 932 |
| Dec 17, 2025 | 40.00 | 40.20 | 39.80 | 40.20 | 40.20 | - | 1,810 |
| Dec 16, 2025 | 40.40 | 40.50 | 39.80 | 40.20 | 40.20 | - | 2,208 |
| Dec 15, 2025 | 40.10 | 40.20 | 39.60 | 40.20 | 40.20 | 1.01% | 3,848 |
| Dec 12, 2025 | 39.40 | 40.10 | 39.40 | 39.80 | 39.80 | - | 1,079 |
| Dec 11, 2025 | 39.60 | 39.80 | 39.20 | 39.80 | 39.80 | -0.25% | 2,727 |
| Dec 10, 2025 | 39.70 | 39.90 | 39.30 | 39.90 | 39.90 | 0.25% | 1,071 |
| Dec 9, 2025 | 39.40 | 40.20 | 39.20 | 39.80 | 39.80 | 1.53% | 1,418 |
| Dec 8, 2025 | 39.70 | 40.00 | 39.00 | 39.20 | 39.20 | -0.25% | 2,337 |
| Dec 5, 2025 | 39.60 | 39.90 | 38.90 | 39.30 | 39.30 | - | 1,515 |
| Dec 4, 2025 | 40.80 | 40.80 | 39.30 | 39.30 | 39.30 | -3.20% | 1,105 |
| Dec 3, 2025 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | 2.01% | 1,202 |
| Dec 2, 2025 | 39.30 | 39.80 | 38.90 | 39.80 | 39.80 | 2.05% | 1,356 |