Bourse Direct SA BSD
EURONEXT · France · Finance
€5.44-0.04 (-0.73%)
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 | €5.48 | +1.48% | €5.40 | €5.54 | €5.40 | 4.59K |
| 2026-09-29 | €5.40 | -1.10% | €5.46 | €5.48 | €5.40 | 1.61K |
| 2026-09-28 | €5.46 | -0.36% | €5.42 | €5.50 | €5.40 | 12.31K |
| 2026-09-25 | €5.48 | +0.37% | €5.48 | €5.48 | €5.32 | 1.35K |
| 2026-09-24 | €5.46 | -0.36% | €5.46 | €5.46 | €5.30 | 3.65K |
| 2026-09-23 | €5.48 | +3.40% | €5.30 | €5.48 | €5.30 | 1.20K |
| 2026-09-22 | €5.30 | -1.49% | €5.30 | €5.38 | €5.22 | 4.00K |
| 2026-09-21 | €5.38 | +1.89% | €5.28 | €5.38 | €5.28 | 2.19K |
| 2026-09-18 | €5.28 | -1.49% | €5.26 | €5.38 | €5.26 | 3.53K |
| 2026-09-17 | €5.36 | +1.52% | €5.40 | €5.40 | €5.26 | 3.38K |
| 2026-09-16 | €5.28 | -2.58% | €5.30 | €5.38 | €5.26 | 2.68K |
| 2026-09-15 | €5.42 | 0.00% | €5.36 | €5.42 | €5.26 | 3.89K |
| 2026-09-14 | €5.42 | -2.87% | €5.42 | €5.58 | €5.32 | 7.44K |
| 2026-09-11 | €5.58 | -0.36% | €5.68 | €5.68 | €5.50 | 4.69K |
| 2026-09-10 | €5.60 | +0.72% | €5.58 | €5.60 | €5.48 | 1.27K |
| 2026-09-09 | €5.56 | -1.42% | €5.74 | €5.74 | €5.26 | 15.57K |
| 2026-09-08 | €5.64 | 0.00% | €5.64 | €5.64 | €5.60 | 843 |
| 2026-09-07 | €5.64 | 0.00% | €5.66 | €5.74 | €5.64 | 4.21K |
| 2026-09-04 | €5.64 | +1.81% | €5.76 | €5.76 | €5.56 | 4.50K |
| 2026-09-03 | €5.54 | -1.07% | €5.72 | €5.72 | €5.54 | 3.11K |
| 2026-09-02 | €5.60 | -1.06% | €5.70 | €5.70 | €5.60 | 2.62K |
| 2026-09-01 | €5.66 | -0.35% | €5.60 | €5.70 | €5.60 | 3.09K |
| 2026-08-31 | €5.68 | 0.00% | €5.72 | €5.72 | €5.56 | 5.15K |
| 2026-08-28 | €5.68 | +1.79% | €5.70 | €5.70 | €5.58 | 3.50K |
| 2026-08-27 | €5.58 | -1.76% | €5.70 | €5.70 | €5.58 | 6.47K |
| 2026-08-26 | €5.68 | +1.79% | €5.58 | €5.70 | €5.58 | 4.06K |
| 2026-08-25 | €5.58 | -1.76% | €5.68 | €5.70 | €5.50 | 29.32K |
| 2026-08-24 | €5.68 | -2.07% | €5.80 | €5.80 | €5.66 | 6.82K |
| 2026-08-21 | €5.80 | -0.68% | €5.80 | €5.88 | €5.80 | 2.88K |
| 2026-08-20 | €5.84 | 0.00% | €5.90 | €5.90 | €5.78 | 5.05K |
| 2026-08-19 | €5.84 | 0.00% | €5.86 | €5.86 | €5.76 | 2.12K |
| 2026-08-18 | €5.84 | +1.04% | €5.82 | €5.86 | €5.76 | 3.02K |
| 2026-08-17 | €5.78 | -2.36% | €5.94 | €5.98 | €5.70 | 20.71K |
| 2026-08-14 | €5.92 | +1.72% | €5.84 | €5.92 | €5.80 | 7.93K |
| 2026-08-13 | €5.82 | -0.34% | €5.88 | €5.94 | €5.82 | 9.43K |
| 2026-08-12 | €5.84 | +0.34% | €5.74 | €5.94 | €5.74 | 18.43K |
| 2026-08-11 | €5.82 | -0.34% | €5.76 | €5.82 | €5.70 | 20.01K |
| 2026-08-10 | €5.84 | +3.55% | €5.70 | €5.86 | €5.68 | 78.78K |
| 2026-08-07 | €5.64 | +0.36% | €5.64 | €5.66 | €5.56 | 12.42K |
| 2026-08-06 | €5.62 | +3.31% | €5.50 | €5.66 | €5.50 | 27.32K |
| 2026-08-05 | €5.44 | -0.37% | €5.40 | €5.48 | €5.40 | 2.02K |
| 2026-08-04 | €5.46 | -0.36% | €5.44 | €5.48 | €5.40 | 2.10K |
| 2026-08-03 | €5.48 | 0.00% | €5.48 | €5.50 | €5.44 | 4.98K |
| 2026-07-31 | €5.48 | +0.74% | €5.46 | €5.50 | €5.44 | 4.92K |
| 2026-07-30 | €5.44 | 0.00% | €5.44 | €5.48 | €5.34 | 23.42K |
| 2026-07-29 | €5.44 | +1.12% | €5.38 | €5.44 | €5.30 | 6.40K |
| 2026-07-28 | €5.38 | +1.51% | €5.40 | €5.50 | €5.26 | 28.57K |
| 2026-07-27 | €5.30 | +3.11% | €5.16 | €5.30 | €5.14 | 13.37K |
| 2026-07-24 | €5.14 | 0.00% | €5.04 | €5.18 | €5.04 | 1.89K |
| 2026-07-23 | €5.14 | +1.98% | €5.06 | €5.16 | €5.04 | 5.47K |
| 2026-07-22 | €5.04 | -0.40% | €5.06 | €5.06 | €5.04 | 295 |
| 2026-07-21 | €5.06 | 0.00% | €5.02 | €5.10 | €5.02 | 2.15K |
| 2026-07-20 | €5.06 | +0.40% | €5.08 | €5.10 | €5.06 | 2.15K |
| 2026-07-17 | €5.04 | -0.79% | €5.04 | €5.10 | €5.04 | 799 |
| 2026-07-16 | €5.08 | -0.78% | €5.18 | €5.18 | €5.08 | 1.41K |
| 2026-07-15 | €5.12 | 0.00% | €5.12 | €5.18 | €5.12 | 411 |
| 2026-07-14 | €5.12 | -0.78% | €5.18 | €5.18 | €5.12 | 112 |
| 2026-07-13 | €5.16 | -0.39% | €5.20 | €5.20 | €5.08 | 1.44K |
| 2026-07-10 | €5.18 | +1.57% | €5.20 | €5.20 | €5.08 | 1.68K |
| 2026-07-09 | €5.10 | -1.16% | €5.20 | €5.20 | €5.08 | 514 |
| 2026-07-08 | €5.16 | +0.78% | €5.20 | €5.24 | €5.10 | 6.15K |
| 2026-07-07 | €5.12 | -1.54% | €5.18 | €5.20 | €5.10 | 4.84K |
| 2026-07-06 | €5.20 | +8.33% | €4.80 | €5.20 | €4.80 | 22.03K |
| 2026-07-03 | €4.80 | +0.42% | €4.81 | €4.86 | €4.80 | 6.93K |
| 2026-07-02 | €4.78 | 0.00% | €4.82 | €4.82 | €4.74 | 1.70K |
| 2026-07-01 | €4.78 | -3.63% | €4.80 | €4.89 | €4.78 | 5.91K |
| 2026-06-30 | €4.96 | +0.81% | €4.98 | €4.98 | €4.78 | 6.24K |
| 2026-06-29 | €4.92 | +0.20% | €4.91 | €4.93 | €4.89 | 6.06K |
| 2026-06-26 | €4.91 | -1.60% | €4.92 | €4.98 | €4.91 | 4.15K |
| 2026-06-25 | €4.99 | +1.01% | €4.94 | €4.99 | €4.92 | 1.86K |
| 2026-06-24 | €4.94 | -1.20% | €4.98 | €5.00 | €4.94 | 2.14K |
| 2026-06-23 | €5.00 | +0.20% | €4.99 | €5.00 | €4.98 | 751 |
| 2026-06-22 | €4.99 | -1.38% | €4.99 | €5.06 | €4.99 | 2.02K |
| 2026-06-19 | €5.06 | 0.00% | €5.06 | €5.06 | €4.99 | 1.57K |
| 2026-06-18 | €5.06 | +0.80% | €5.02 | €5.06 | €4.98 | 3.70K |
| 2026-06-17 | €5.02 | -1.18% | €5.06 | €5.06 | €4.98 | 6.95K |
| 2026-06-16 | €5.08 | -1.55% | €5.14 | €5.14 | €5.08 | 2.17K |
| 2026-06-15 | €5.16 | +1.98% | €5.16 | €5.16 | €5.10 | 261 |
| 2026-06-12 | €5.06 | -1.17% | €5.12 | €5.16 | €5.06 | 1.80K |
| 2026-06-11 | €5.12 | +0.79% | €5.08 | €5.12 | €5.04 | 3.13K |
| 2026-06-10 | €5.08 | -0.39% | €5.20 | €5.20 | €5.00 | 3.17K |
| 2026-06-09 | €5.10 | -1.92% | €5.16 | €5.16 | €5.10 | 854 |
| 2026-06-08 | €5.20 | +5.48% | €5.16 | €5.20 | €5.00 | 12.47K |
| 2026-06-05 | €4.93 | -4.46% | €5.16 | €5.16 | €4.90 | 26.29K |
| 2026-06-04 | €5.16 | -2.27% | €5.20 | €5.28 | €4.90 | 17.68K |
| 2026-06-03 | €5.28 | 0.00% | €5.32 | €5.32 | €5.20 | 1.49K |
| 2026-06-02 | €5.28 | -1.12% | €5.30 | €5.34 | €5.20 | 7.81K |
| 2026-06-01 | €5.34 | -0.74% | €5.38 | €5.38 | €5.28 | 2.57K |
| 2026-05-29 | €5.38 | +0.37% | €5.40 | €5.40 | €5.32 | 2.38K |
| 2026-05-28 | €5.36 | -0.37% | €5.40 | €5.40 | €5.30 | 2.63K |