Bassac SA BASS
EURONEXT · France · Finance
€39.10-0.50 (-1.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €39.60 | +4.21% | €38.40 | €39.80 | €38.00 | 4.46K |
| 2026-09-29 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 734 |
| 2026-09-28 | €38.00 | +4.11% | €36.30 | €38.00 | €36.30 | 1.02K |
| 2026-09-25 | €36.50 | -1.35% | €36.80 | €36.90 | €36.40 | 424 |
| 2026-09-24 | €37.00 | -1.07% | €37.40 | €37.40 | €37.00 | 131 |
| 2026-09-23 | €37.40 | 0.00% | €37.50 | €37.50 | €36.80 | 586 |
| 2026-09-22 | €37.40 | -2.35% | €37.80 | €38.40 | €36.40 | 5.26K |
| 2026-09-21 | €38.30 | -2.05% | €39.10 | €39.30 | €37.60 | 5.88K |
| 2026-09-18 | €39.10 | -2.49% | €39.70 | €40.40 | €39.10 | 2.96K |
| 2026-09-17 | €40.10 | +0.75% | €40.50 | €40.50 | €39.60 | 2.21K |
| 2026-09-16 | €39.80 | -1.73% | €40.90 | €41.00 | €39.80 | 3.01K |
| 2026-09-15 | €40.50 | +1.50% | €39.90 | €40.90 | €39.80 | 1.72K |
| 2026-09-14 | €39.90 | -3.86% | €42.00 | €42.20 | €39.90 | 4.42K |
| 2026-09-11 | €41.50 | 0.00% | €42.00 | €42.00 | €41.50 | 2.12K |
| 2026-09-10 | €41.50 | -3.49% | €42.00 | €42.00 | €41.40 | 2.21K |
| 2026-09-09 | €43.00 | +1.65% | €42.00 | €43.00 | €41.40 | 3.19K |
| 2026-09-08 | €42.30 | 0.00% | €41.80 | €42.50 | €41.80 | 1.78K |
| 2026-09-07 | €42.30 | -0.24% | €43.70 | €43.70 | €42.00 | 2.79K |
| 2026-09-04 | €42.40 | +0.47% | €42.40 | €43.20 | €41.50 | 4.25K |
| 2026-09-03 | €42.20 | -0.47% | €42.40 | €42.40 | €42.20 | 254 |
| 2026-09-02 | €42.40 | -1.62% | €42.90 | €43.00 | €42.20 | 1.28K |
| 2026-09-01 | €43.10 | +0.47% | €43.10 | €43.30 | €42.20 | 2.86K |
| 2026-08-31 | €42.90 | -0.69% | €43.30 | €43.60 | €42.80 | 2.31K |
| 2026-08-28 | €43.20 | -1.37% | €43.90 | €43.90 | €43.20 | 792 |
| 2026-08-27 | €43.80 | -0.23% | €43.60 | €43.80 | €43.20 | 988 |
| 2026-08-26 | €43.90 | +1.39% | €44.00 | €44.00 | €43.40 | 1.07K |
| 2026-08-25 | €43.30 | 0.00% | €43.30 | €44.00 | €43.30 | 1.92K |
| 2026-08-24 | €43.30 | -0.46% | €43.40 | €43.40 | €43.30 | 198 |
| 2026-08-21 | €43.50 | 0.00% | €43.50 | €43.50 | €43.40 | 448 |
| 2026-08-20 | €43.50 | +0.46% | €43.30 | €43.60 | €43.30 | 116 |
| 2026-08-19 | €43.30 | -0.46% | €43.60 | €43.60 | €43.30 | 460 |
| 2026-08-18 | €43.50 | -0.91% | €43.60 | €43.90 | €43.50 | 1.88K |
| 2026-08-17 | €43.90 | -1.35% | €44.50 | €44.50 | €43.50 | 1.72K |
| 2026-08-14 | €44.50 | +0.91% | €44.40 | €44.50 | €44.10 | 840 |
| 2026-08-13 | €44.10 | 0.00% | €44.20 | €44.40 | €44.10 | 302 |
| 2026-08-12 | €44.10 | +0.23% | €44.50 | €44.50 | €44.10 | 573 |
| 2026-08-11 | €44.00 | -1.12% | €44.50 | €44.50 | €44.00 | 1.27K |
| 2026-08-10 | €44.50 | -2.84% | €45.80 | €45.80 | €44.50 | 206 |
| 2026-08-07 | €45.80 | +3.39% | €44.40 | €45.80 | €43.80 | 3.99K |
| 2026-08-06 | €44.30 | +0.68% | €43.70 | €44.30 | €43.70 | 1.17K |
| 2026-08-05 | €44.00 | -0.68% | €44.40 | €44.40 | €44.00 | 26 |
| 2026-08-04 | €44.30 | 0.00% | €44.30 | €44.40 | €44.00 | 1.46K |
| 2026-08-03 | €44.30 | 0.00% | €43.90 | €44.40 | €43.70 | 1.15K |
| 2026-07-31 | €44.30 | +0.23% | €43.80 | €44.30 | €43.60 | 1.96K |
| 2026-07-30 | €44.20 | -0.23% | €44.30 | €44.30 | €43.60 | 1.32K |
| 2026-07-29 | €44.30 | +0.45% | €43.70 | €44.30 | €43.70 | 1.11K |
| 2026-07-28 | €44.10 | +0.23% | €43.00 | €44.20 | €43.00 | 674 |
| 2026-07-27 | €44.00 | -0.45% | €43.90 | €44.70 | €43.20 | 3.64K |
| 2026-07-24 | €44.20 | +0.68% | €44.00 | €44.20 | €42.90 | 3.65K |
| 2026-07-23 | €43.90 | +0.23% | €43.60 | €44.30 | €42.80 | 2.56K |
| 2026-07-22 | €43.80 | +1.86% | €43.50 | €43.80 | €43.20 | 1.42K |
| 2026-07-21 | €43.00 | +5.91% | €43.40 | €43.40 | €42.00 | 2.99K |
| 2026-07-20 | €40.60 | -9.78% | €44.90 | €44.90 | €40.60 | 4.04K |
| 2026-07-17 | €45.00 | +0.90% | €44.60 | €45.00 | €44.50 | 1.98K |
| 2026-07-16 | €44.60 | -0.22% | €44.60 | €44.70 | €44.40 | 1.75K |
| 2026-07-15 | €44.70 | +0.68% | €44.70 | €44.70 | €44.40 | 247 |
| 2026-07-14 | €44.40 | -0.45% | €44.60 | €44.80 | €44.30 | 1.04K |
| 2026-07-13 | €44.60 | +0.22% | €44.50 | €44.80 | €44.30 | 797 |
| 2026-07-10 | €44.50 | +0.23% | €44.30 | €44.50 | €44.30 | 430 |
| 2026-07-09 | €44.40 | -0.22% | €44.30 | €44.60 | €44.30 | 458 |
| 2026-07-08 | €44.50 | +0.68% | €44.30 | €44.50 | €44.30 | 390 |
| 2026-07-07 | €44.20 | -0.67% | €44.60 | €44.60 | €44.20 | 830 |
| 2026-07-06 | €44.50 | +0.68% | €44.30 | €44.70 | €44.30 | 691 |
| 2026-07-03 | €44.20 | +0.45% | €44.20 | €44.30 | €44.20 | 306 |
| 2026-07-02 | €44.00 | -0.23% | €44.10 | €44.30 | €44.00 | 408 |
| 2026-07-01 | €44.10 | +0.23% | €44.00 | €44.50 | €44.00 | 1.08K |
| 2026-06-30 | €44.00 | -0.45% | €43.80 | €44.20 | €43.80 | 196 |
| 2026-06-29 | €44.20 | +0.45% | €44.20 | €44.20 | €44.00 | 313 |
| 2026-06-26 | €44.00 | -0.23% | €44.20 | €44.30 | €44.00 | 137 |
| 2026-06-25 | €44.10 | -0.45% | €44.10 | €44.30 | €44.00 | 583 |
| 2026-06-24 | €44.30 | -0.23% | €44.50 | €44.50 | €44.30 | 120 |
| 2026-06-23 | €44.40 | 0.00% | €44.30 | €44.40 | €44.20 | 509 |
| 2026-06-22 | €44.40 | -0.22% | €44.70 | €44.70 | €44.10 | 1.24K |
| 2026-06-19 | €44.50 | 0.00% | €44.60 | €44.60 | €44.40 | 336 |
| 2026-06-18 | €44.50 | -0.45% | €44.70 | €44.70 | €44.40 | 829 |
| 2026-06-17 | €44.70 | +0.68% | €44.40 | €44.70 | €44.40 | 701 |
| 2026-06-16 | €44.40 | -0.45% | €44.60 | €44.70 | €44.20 | 1.22K |
| 2026-06-15 | €44.60 | +0.22% | €45.00 | €45.40 | €44.40 | 2.97K |
| 2026-06-12 | €44.50 | -1.11% | €45.00 | €45.10 | €44.50 | 2.17K |
| 2026-06-11 | €45.00 | -0.44% | €45.60 | €45.60 | €44.80 | 1.77K |
| 2026-06-10 | €45.20 | -0.66% | €45.90 | €45.90 | €45.10 | 2.58K |
| 2026-06-09 | €45.50 | +0.89% | €45.00 | €45.80 | €44.80 | 2.41K |
| 2026-06-08 | €45.10 | -1.10% | €45.60 | €45.60 | €44.70 | 439 |
| 2026-06-05 | €45.60 | -0.44% | €46.00 | €46.40 | €45.60 | 285 |
| 2026-06-04 | €45.80 | -0.87% | €46.10 | €46.10 | €45.30 | 277 |
| 2026-06-03 | €46.20 | +0.22% | €46.00 | €46.30 | €45.60 | 335 |
| 2026-06-02 | €46.10 | -1.07% | €46.60 | €46.60 | €46.10 | 778 |
| 2026-06-01 | €46.60 | +0.43% | €46.70 | €47.00 | €46.40 | 927 |
| 2026-05-29 | €46.40 | +1.31% | €46.70 | €46.70 | €45.70 | 737 |
| 2026-05-28 | €45.80 | +1.33% | €46.10 | €46.30 | €45.00 | 4.32K |