Bastide Le Confort Médical SA (EPA:BLC)
France
· Delayed Price · Currency is EUR 23.95
-0.05 (-0.21%)
Sep 26, 2025, 5:35 PM CET
EPA:BLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.00 | 24.30 | 23.95 | 23.95 | 23.95 | -0.21% | 4,467 |
| Sep 25, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -3.23% | 7,609 |
| Sep 24, 2025 | 25.00 | 25.20 | 24.65 | 24.80 | 24.80 | -1.00% | 5,448 |
| Sep 23, 2025 | 25.05 | 25.35 | 25.00 | 25.05 | 25.05 | - | 3,106 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.05 | 25.05 | 25.05 | -4.02% | 5,233 |
| Sep 19, 2025 | 25.20 | 26.35 | 25.20 | 26.10 | 26.10 | 2.96% | 6,273 |
| Sep 18, 2025 | 24.75 | 25.50 | 24.70 | 25.35 | 25.35 | 2.42% | 4,786 |
| Sep 17, 2025 | 24.55 | 24.80 | 24.25 | 24.75 | 24.75 | 2.27% | 6,705 |
| Sep 16, 2025 | 24.90 | 25.15 | 24.05 | 24.20 | 24.20 | -3.20% | 10,155 |
| Sep 15, 2025 | 25.80 | 25.95 | 25.00 | 25.00 | 25.00 | -2.72% | 6,912 |
| Sep 12, 2025 | 25.90 | 26.60 | 25.70 | 25.70 | 25.70 | -0.58% | 5,916 |
| Sep 11, 2025 | 24.60 | 26.45 | 24.35 | 25.85 | 25.85 | 5.51% | 12,394 |
| Sep 10, 2025 | 23.50 | 24.50 | 23.50 | 24.50 | 24.50 | 5.60% | 8,067 |
| Sep 9, 2025 | 24.05 | 24.05 | 23.00 | 23.20 | 23.20 | -3.53% | 12,386 |
| Sep 8, 2025 | 23.90 | 24.55 | 23.70 | 24.05 | 24.05 | 0.21% | 5,614 |
| Sep 5, 2025 | 26.25 | 26.40 | 23.65 | 24.00 | 24.00 | -5.88% | 21,298 |
| Sep 4, 2025 | 25.25 | 25.60 | 25.15 | 25.50 | 25.50 | 1.59% | 3,927 |
| Sep 3, 2025 | 24.50 | 25.25 | 24.35 | 25.10 | 25.10 | 2.87% | 6,088 |
| Sep 2, 2025 | 25.60 | 25.60 | 24.30 | 24.40 | 24.40 | -4.69% | 8,441 |
| Sep 1, 2025 | 25.90 | 26.10 | 25.25 | 25.60 | 25.60 | -1.73% | 6,053 |
| Aug 29, 2025 | 26.70 | 26.70 | 26.05 | 26.05 | 26.05 | -2.25% | 3,682 |
| Aug 28, 2025 | 26.40 | 27.00 | 26.40 | 26.65 | 26.65 | 0.95% | 2,590 |
| Aug 27, 2025 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | -3.83% | 8,522 |
| Aug 26, 2025 | 28.40 | 28.40 | 27.35 | 27.45 | 27.45 | -4.36% | 3,748 |
| Aug 25, 2025 | 28.50 | 29.25 | 28.15 | 28.70 | 28.70 | 1.06% | 5,757 |
| Aug 22, 2025 | 27.75 | 28.45 | 27.70 | 28.40 | 28.40 | 2.34% | 5,120 |
| Aug 21, 2025 | 27.65 | 27.80 | 27.30 | 27.75 | 27.75 | 0.36% | 5,153 |
| Aug 20, 2025 | 27.75 | 27.75 | 27.50 | 27.65 | 27.65 | -0.54% | 4,375 |
| Aug 19, 2025 | 27.75 | 28.05 | 27.60 | 27.80 | 27.80 | 0.18% | 6,338 |
| Aug 18, 2025 | 27.65 | 27.75 | 27.50 | 27.75 | 27.75 | 0.36% | 4,306 |
| Aug 15, 2025 | 27.75 | 27.90 | 27.65 | 27.65 | 27.65 | -0.36% | 4,219 |
| Aug 14, 2025 | 27.80 | 28.00 | 27.70 | 27.75 | 27.75 | -0.72% | 9,006 |
| Aug 13, 2025 | 27.80 | 28.00 | 27.65 | 27.95 | 27.95 | 0.54% | 6,826 |
| Aug 12, 2025 | 28.60 | 28.60 | 27.60 | 27.80 | 27.80 | -3.30% | 6,888 |
| Aug 11, 2025 | 28.85 | 28.85 | 28.65 | 28.75 | 28.75 | -0.35% | 3,486 |
| Aug 8, 2025 | 29.05 | 29.05 | 28.70 | 28.85 | 28.85 | -0.52% | 2,286 |
| Aug 7, 2025 | 29.25 | 29.30 | 28.95 | 29.00 | 29.00 | -0.68% | 3,567 |
| Aug 6, 2025 | 29.60 | 29.60 | 29.10 | 29.20 | 29.20 | -0.85% | 2,655 |
| Aug 5, 2025 | 29.20 | 29.70 | 29.20 | 29.45 | 29.45 | 1.38% | 3,528 |
| Aug 4, 2025 | 29.75 | 29.85 | 29.05 | 29.05 | 29.05 | -1.86% | 6,861 |
| Aug 1, 2025 | 30.15 | 30.15 | 29.25 | 29.60 | 29.60 | -2.95% | 8,439 |
| Jul 31, 2025 | 31.00 | 31.45 | 30.45 | 30.50 | 30.50 | -1.61% | 4,283 |
| Jul 30, 2025 | 31.30 | 31.30 | 30.55 | 31.00 | 31.00 | -1.27% | 4,476 |
| Jul 29, 2025 | 31.00 | 31.50 | 31.00 | 31.40 | 31.40 | 1.29% | 2,603 |
| Jul 28, 2025 | 31.40 | 31.60 | 30.70 | 31.00 | 31.00 | -0.64% | 6,214 |
| Jul 25, 2025 | 31.30 | 31.30 | 31.00 | 31.20 | 31.20 | -0.32% | 1,270 |
| Jul 24, 2025 | 31.30 | 31.40 | 31.00 | 31.30 | 31.30 | 0.32% | 3,590 |
| Jul 23, 2025 | 30.65 | 31.45 | 30.65 | 31.20 | 31.20 | 1.79% | 3,854 |
| Jul 22, 2025 | 30.75 | 30.90 | 30.05 | 30.65 | 30.65 | -0.33% | 2,908 |
| Jul 21, 2025 | 31.25 | 31.40 | 30.60 | 30.75 | 30.75 | -1.44% | 3,304 |