BigBen Interactive (EPA:BIG)
France
· Delayed Price · Currency is EUR 1.258
+0.020 (1.62%)
Sep 29, 2025, 9:07 AM CET
BigBen Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | 1.64% | 46,977 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 52,973 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | -0.78% | 93,537 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | -0.78% | 35,491 |
| Sep 22, 2025 | 1.28 | 1.29 | 1.22 | 1.29 | 1.29 | 0.78% | 50,428 |
| Sep 19, 2025 | 1.33 | 1.33 | 1.22 | 1.28 | 1.28 | -4.48% | 65,165 |
| Sep 18, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 9,584 |
| Sep 17, 2025 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 18,352 |
| Sep 16, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 10,363 |
| Sep 15, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 22,325 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.84% | 26,114 |
| Sep 11, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 2.17% | 32,989 |
| Sep 10, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 19,410 |
| Sep 9, 2025 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | 1.46% | 46,702 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.84% | 8,047 |
| Sep 5, 2025 | 1.37 | 1.46 | 1.32 | 1.41 | 1.41 | 2.92% | 36,431 |
| Sep 4, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 34,937 |
| Sep 3, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -3.50% | 37,823 |
| Sep 2, 2025 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -5.30% | 19,535 |
| Sep 1, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | - | 14,860 |
| Aug 29, 2025 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 4.86% | 43,203 |
| Aug 28, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 21,974 |
| Aug 27, 2025 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -1.35% | 60,729 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.47 | 1.48 | 1.48 | -8.07% | 109,259 |
| Aug 25, 2025 | 1.68 | 1.69 | 1.60 | 1.61 | 1.61 | -5.29% | 51,514 |
| Aug 22, 2025 | 1.65 | 1.75 | 1.61 | 1.70 | 1.70 | 1.80% | 145,303 |
| Aug 21, 2025 | 1.51 | 1.67 | 1.47 | 1.67 | 1.67 | 11.33% | 255,334 |
| Aug 20, 2025 | 1.40 | 1.51 | 1.36 | 1.50 | 1.50 | 7.14% | 153,248 |
| Aug 19, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 40,170 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 33,443 |
| Aug 15, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 44,328 |
| Aug 14, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 56,169 |
| Aug 13, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 69,559 |
| Aug 12, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 16,447 |
| Aug 11, 2025 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 28,167 |
| Aug 8, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 41,310 |
| Aug 7, 2025 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 6.50% | 79,444 |
| Aug 6, 2025 | 1.18 | 1.33 | 1.18 | 1.23 | 1.23 | 4.24% | 133,857 |
| Aug 5, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 9,332 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 2,571 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 34,808 |
| Jul 31, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 13,716 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | 2.54% | 93,367 |
| Jul 29, 2025 | 1.23 | 1.26 | 1.15 | 1.18 | 1.18 | -7.81% | 101,221 |
| Jul 28, 2025 | 1.25 | 1.34 | 1.24 | 1.28 | 1.28 | 0.79% | 101,429 |
| Jul 25, 2025 | 1.25 | 1.29 | 1.18 | 1.27 | 1.27 | 1.60% | 120,578 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 28,123 |
| Jul 23, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 29,773 |
| Jul 22, 2025 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -2.29% | 60,866 |
| Jul 21, 2025 | 1.40 | 1.41 | 1.29 | 1.31 | 1.31 | -7.09% | 100,782 |