Bastide Le Confort Médical SA (FRA:1DJ)
Germany
· Delayed Price · Currency is EUR 25.50
-0.15 (-0.58%)
Last updated: Dec 5, 2025, 9:59 AM CET
FRA:1DJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.55 | 25.85 | 25.55 | 25.65 | 25.65 | 0.39% | - |
| Dec 3, 2025 | 25.45 | 25.65 | 25.45 | 25.55 | 25.55 | -0.20% | - |
| Dec 2, 2025 | 24.85 | 25.60 | 24.85 | 25.60 | 25.60 | 2.40% | - |
| Dec 1, 2025 | 25.50 | 25.75 | 25.00 | 25.00 | 25.00 | -2.53% | - |
| Nov 28, 2025 | 25.65 | 26.00 | 25.65 | 25.65 | 25.65 | -1.91% | - |
| Nov 27, 2025 | 24.80 | 26.15 | 24.80 | 26.15 | 26.15 | 5.02% | - |
| Nov 26, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 0.61% | - |
| Nov 25, 2025 | 24.55 | 24.90 | 24.55 | 24.75 | 24.75 | -0.40% | - |
| Nov 24, 2025 | 24.35 | 24.85 | 24.35 | 24.85 | 24.85 | 0.81% | - |
| Nov 21, 2025 | 24.65 | 24.95 | 24.65 | 24.65 | 24.65 | -1.20% | - |
| Nov 20, 2025 | 24.60 | 25.10 | 24.60 | 24.95 | 24.95 | - | - |
| Nov 19, 2025 | 25.45 | 25.70 | 24.95 | 24.95 | 24.95 | -4.04% | - |
| Nov 18, 2025 | 25.45 | 26.20 | 25.35 | 26.00 | 26.00 | 0.97% | 514 |
| Nov 17, 2025 | 25.85 | 25.95 | 25.75 | 25.75 | 25.75 | -0.39% | - |
| Nov 14, 2025 | 24.80 | 25.85 | 24.80 | 25.85 | 25.85 | 3.40% | - |
| Nov 13, 2025 | 24.70 | 25.10 | 24.70 | 25.00 | 25.00 | 0.20% | - |
| Nov 12, 2025 | 24.20 | 24.95 | 24.20 | 24.95 | 24.95 | 1.84% | - |
| Nov 11, 2025 | 23.90 | 24.50 | 23.90 | 24.50 | 24.50 | 1.24% | - |
| Nov 10, 2025 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 1.04% | - |
| Nov 7, 2025 | 23.45 | 23.95 | 23.45 | 23.95 | 23.95 | 0.84% | - |
| Nov 6, 2025 | 24.00 | 24.30 | 23.75 | 23.75 | 23.75 | -0.63% | - |
| Nov 5, 2025 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 0.42% | - |
| Nov 4, 2025 | 24.10 | 24.30 | 23.80 | 23.80 | 23.80 | -3.45% | - |
| Nov 3, 2025 | 24.10 | 24.65 | 24.10 | 24.65 | 24.65 | 1.02% | - |
| Oct 31, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | 0.41% | - |
| Oct 30, 2025 | 24.20 | 24.60 | 24.20 | 24.30 | 24.30 | -1.62% | - |
| Oct 29, 2025 | 24.95 | 25.35 | 24.70 | 24.70 | 24.70 | -3.14% | - |
| Oct 28, 2025 | 25.35 | 25.75 | 25.35 | 25.50 | 25.50 | 0.39% | - |
| Oct 27, 2025 | 23.60 | 25.40 | 23.60 | 25.40 | 25.40 | 6.28% | - |
| Oct 24, 2025 | 23.55 | 24.00 | 23.55 | 23.90 | 23.90 | -0.21% | - |
| Oct 23, 2025 | 23.25 | 24.75 | 23.25 | 23.95 | 23.95 | 0.42% | - |
| Oct 22, 2025 | 23.40 | 23.90 | 23.40 | 23.85 | 23.85 | 0.63% | - |
| Oct 21, 2025 | 23.25 | 23.70 | 23.25 | 23.70 | 23.70 | -0.21% | - |
| Oct 20, 2025 | 23.20 | 23.75 | 23.20 | 23.75 | 23.75 | 1.06% | - |
| Oct 17, 2025 | 23.55 | 23.55 | 23.35 | 23.50 | 23.50 | -1.88% | - |
| Oct 16, 2025 | 23.65 | 24.00 | 23.65 | 23.95 | 23.95 | -0.42% | - |
| Oct 15, 2025 | 23.55 | 24.20 | 23.55 | 24.05 | 24.05 | 0.42% | - |
| Oct 14, 2025 | 23.85 | 23.95 | 23.85 | 23.95 | 23.95 | -1.03% | - |
| Oct 13, 2025 | 23.55 | 24.30 | 23.55 | 24.20 | 24.20 | -1.02% | - |
| Oct 10, 2025 | 24.10 | 24.45 | 24.10 | 24.45 | 24.45 | 0.41% | - |
| Oct 9, 2025 | 23.75 | 24.35 | 23.75 | 24.35 | 24.35 | 1.46% | - |
| Oct 8, 2025 | 23.15 | 24.00 | 23.15 | 24.00 | 24.00 | 1.91% | - |
| Oct 7, 2025 | 23.25 | 23.65 | 23.25 | 23.55 | 23.55 | -0.84% | - |
| Oct 6, 2025 | 24.20 | 24.55 | 23.75 | 23.75 | 23.75 | -3.46% | - |
| Oct 3, 2025 | 24.25 | 24.75 | 24.25 | 24.60 | 24.60 | -0.40% | - |
| Oct 2, 2025 | 24.55 | 25.05 | 24.55 | 24.70 | 24.70 | -1.00% | - |
| Oct 1, 2025 | 24.65 | 24.95 | 24.65 | 24.95 | 24.95 | 0.81% | - |
| Sep 30, 2025 | 23.70 | 24.90 | 23.70 | 24.75 | 24.75 | 3.13% | - |
| Sep 29, 2025 | 23.35 | 24.00 | 23.35 | 24.00 | 24.00 | 1.05% | - |
| Sep 26, 2025 | 23.40 | 23.85 | 23.40 | 23.75 | 23.75 | -0.21% | - |
| Sep 25, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -2.86% | - |
| Sep 24, 2025 | 24.40 | 24.75 | 24.40 | 24.50 | 24.50 | -1.41% | - |
| Sep 23, 2025 | 24.40 | 24.85 | 24.40 | 24.85 | 24.85 | -0.20% | - |
| Sep 22, 2025 | 25.45 | 25.45 | 24.90 | 24.90 | 24.90 | -0.99% | - |
| Sep 19, 2025 | 24.70 | 25.15 | 24.70 | 25.15 | 25.15 | 0.60% | - |
| Sep 18, 2025 | 24.15 | 25.00 | 24.15 | 25.00 | 25.00 | 3.09% | - |
| Sep 17, 2025 | 23.60 | 24.30 | 23.60 | 24.25 | 24.25 | 1.25% | - |
| Sep 16, 2025 | 24.40 | 24.80 | 23.95 | 23.95 | 23.95 | -5.15% | - |
| Sep 15, 2025 | 25.05 | 25.45 | 25.05 | 25.25 | 25.25 | -1.17% | - |
| Sep 12, 2025 | 25.20 | 26.20 | 25.20 | 25.55 | 25.55 | 0.79% | - |
| Sep 11, 2025 | 23.90 | 25.35 | 23.90 | 25.35 | 25.35 | 4.54% | - |
| Sep 10, 2025 | 22.60 | 24.25 | 22.60 | 24.25 | 24.25 | 6.13% | - |
| Sep 9, 2025 | 23.45 | 23.70 | 22.85 | 22.85 | 22.85 | -4.39% | - |
| Sep 8, 2025 | 23.40 | 24.00 | 23.40 | 23.90 | 23.90 | -0.83% | - |
| Sep 5, 2025 | 26.40 | 26.40 | 24.10 | 24.10 | 24.10 | -4.55% | 152 |
| Sep 4, 2025 | 24.45 | 25.25 | 24.45 | 25.25 | 25.25 | 2.02% | - |
| Sep 3, 2025 | 23.80 | 24.75 | 23.80 | 24.75 | 24.75 | 1.64% | - |
| Sep 2, 2025 | 24.95 | 25.25 | 24.35 | 24.35 | 24.35 | -2.60% | - |
| Sep 1, 2025 | 25.40 | 25.65 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Aug 29, 2025 | 26.00 | 26.30 | 26.00 | 26.20 | 26.20 | -0.95% | - |
| Aug 28, 2025 | 25.75 | 26.55 | 25.75 | 26.45 | 26.45 | - | - |
| Aug 27, 2025 | 26.75 | 26.75 | 26.45 | 26.45 | 26.45 | -3.82% | - |
| Aug 26, 2025 | 28.00 | 28.00 | 27.30 | 27.50 | 27.50 | -4.51% | - |
| Aug 25, 2025 | 27.70 | 29.40 | 27.70 | 28.80 | 28.80 | 2.86% | 105 |
| Aug 22, 2025 | 27.05 | 28.00 | 27.05 | 28.00 | 28.00 | 2.56% | - |
| Aug 21, 2025 | 26.95 | 27.30 | 26.95 | 27.30 | 27.30 | - | - |
| Aug 20, 2025 | 27.10 | 27.35 | 27.10 | 27.30 | 27.30 | -0.91% | - |
| Aug 19, 2025 | 27.05 | 28.50 | 27.05 | 27.55 | 27.55 | 0.92% | 100 |
| Aug 18, 2025 | 26.95 | 27.45 | 26.95 | 27.30 | 27.30 | -0.36% | - |
| Aug 15, 2025 | 27.05 | 27.50 | 27.05 | 27.40 | 27.40 | -0.54% | - |
| Aug 14, 2025 | 27.25 | 27.60 | 27.25 | 27.55 | 27.55 | 0.36% | - |
| Aug 13, 2025 | 27.10 | 27.55 | 27.10 | 27.45 | 27.45 | -0.18% | - |
| Aug 12, 2025 | 28.05 | 28.30 | 27.50 | 27.50 | 27.50 | -3.17% | - |
| Aug 11, 2025 | 28.15 | 28.45 | 28.15 | 28.40 | 28.40 | -0.35% | - |
| Aug 8, 2025 | 28.30 | 28.70 | 28.30 | 28.50 | 28.50 | -0.87% | - |
| Aug 7, 2025 | 28.45 | 28.80 | 28.45 | 28.75 | 28.75 | -1.03% | - |
| Aug 6, 2025 | 28.70 | 29.30 | 28.70 | 29.05 | 29.05 | -0.68% | - |
| Aug 5, 2025 | 28.30 | 29.25 | 28.30 | 29.25 | 29.25 | 0.52% | - |
| Aug 4, 2025 | 28.85 | 29.50 | 28.85 | 29.10 | 29.10 | -0.85% | - |
| Aug 1, 2025 | 29.75 | 29.75 | 29.05 | 29.35 | 29.35 | -3.93% | - |
| Jul 31, 2025 | 30.25 | 30.85 | 30.25 | 30.55 | 30.55 | 0.33% | - |
| Jul 30, 2025 | 30.60 | 30.90 | 30.45 | 30.45 | 30.45 | -2.09% | - |
| Jul 29, 2025 | 30.25 | 31.10 | 30.25 | 31.10 | 31.10 | 0.16% | - |
| Jul 28, 2025 | 30.40 | 31.10 | 30.40 | 31.05 | 31.05 | 0.81% | - |
| Jul 25, 2025 | 30.50 | 30.95 | 30.50 | 30.80 | 30.80 | 0.33% | - |
| Jul 24, 2025 | 30.40 | 30.90 | 30.40 | 30.70 | 30.70 | -0.81% | - |
| Jul 23, 2025 | 29.90 | 30.95 | 29.90 | 30.95 | 30.95 | 3.86% | - |
| Jul 22, 2025 | 30.00 | 30.45 | 29.80 | 29.80 | 29.80 | -1.65% | - |
| Jul 21, 2025 | 30.40 | 30.90 | 30.30 | 30.30 | 30.30 | -2.26% | - |
| Jul 18, 2025 | 30.40 | 31.20 | 30.40 | 31.00 | 31.00 | 0.32% | - |