BigBen Interactive (EPA:BIG)
France
· Delayed Price · Currency is EUR 1.028
-0.004 (-0.39%)
At close: Dec 5, 2025
BigBen Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | -0.39% | 17,912 |
| Dec 4, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.53% | 4,905 |
| Dec 3, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.95% | 15,863 |
| Dec 2, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.38% | 4,800 |
| Dec 1, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -0.75% | 34,281 |
| Nov 28, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -0.38% | 16,258 |
| Nov 27, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.76% | 6,689 |
| Nov 26, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 2.12% | 27,822 |
| Nov 25, 2025 | 1.03 | 1.10 | 1.02 | 1.04 | 1.04 | 3.39% | 43,418 |
| Nov 24, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.15% | 8,566 |
| Nov 21, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.91% | 37,124 |
| Nov 20, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -2.83% | 8,084 |
| Nov 19, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.81% | 23,198 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 2,953 |
| Nov 17, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.53% | 22,321 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -2.29% | 18,213 |
| Nov 13, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.57% | 14,165 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,373 |
| Nov 11, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.36% | 5,433 |
| Nov 10, 2025 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 1.98% | 29,767 |
| Nov 7, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 13,430 |
| Nov 6, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 22,886 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -3.38% | 11,652 |
| Nov 4, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | -0.19% | 23,752 |
| Nov 3, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.11% | 12,729 |
| Oct 31, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 7,578 |
| Oct 30, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,521 |
| Oct 29, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 1.71% | 34,660 |
| Oct 28, 2025 | 1.10 | 1.12 | 1.01 | 1.05 | 1.05 | -7.39% | 208,560 |
| Oct 27, 2025 | 1.09 | 1.14 | 1.04 | 1.14 | 1.14 | 1.25% | 72,059 |
| Oct 24, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 73,040 |
| Oct 23, 2025 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -2.75% | 122,884 |
| Oct 22, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -2.84% | 16,604 |
| Oct 21, 2025 | 1.11 | 1.22 | 1.11 | 1.20 | 1.20 | 6.02% | 51,094 |
| Oct 20, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.58% | 63,012 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.56% | 51,573 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -3.31% | 40,914 |
| Oct 15, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 4.44% | 88,202 |
| Oct 14, 2025 | 1.15 | 1.22 | 1.13 | 1.22 | 1.22 | 3.93% | 33,331 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.35% | 26,272 |
| Oct 10, 2025 | 1.16 | 1.34 | 1.15 | 1.19 | 1.19 | 4.96% | 190,138 |
| Oct 9, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -5.04% | 86,659 |
| Oct 8, 2025 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -0.50% | 51,341 |
| Oct 7, 2025 | 1.20 | 1.26 | 1.17 | 1.20 | 1.20 | -1.97% | 65,719 |
| Oct 6, 2025 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -2.24% | 54,608 |
| Oct 3, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -1.73% | 38,258 |
| Oct 2, 2025 | 1.24 | 1.30 | 1.18 | 1.27 | 1.27 | 2.58% | 80,246 |
| Oct 1, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 1.81% | 32,638 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.33% | 32,009 |
| Sep 29, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -1.45% | 55,025 |