Frankfurt - Delayed Quote EUR

Bijou Brigitte modische Accessoires Aktiengesellschaft (BIJ.F)

42.00

-0.10

(-0.24%)

At close: May 9 at 2:14:14 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	42.10	42.10	42.00	42.00	42.00	90
May 8, 2025	42.10	42.10	42.10	42.10	42.10	180
May 7, 2025	42.40	42.80	42.40	42.80	42.80	220
May 6, 2025	42.70	42.70	42.40	42.50	42.50	675
May 5, 2025	42.80	42.80	42.80	42.80	42.80	30
May 2, 2025	42.50	42.80	42.50	42.80	42.80	222
Apr 30, 2025	41.80	43.10	41.80	42.80	42.80	80
Apr 29, 2025	41.40	41.40	41.40	41.40	41.40	-
Apr 28, 2025	41.50	41.50	41.50	41.50	41.50	2
Apr 25, 2025	39.70	39.70	39.70	39.70	39.70	-
Apr 24, 2025	40.60	40.60	40.60	40.60	40.60	-
Apr 23, 2025	40.00	40.90	40.00	40.90	40.90	175
Apr 22, 2025	39.90	39.90	39.90	39.90	39.90	123
Apr 17, 2025	38.80	39.20	38.80	39.20	39.20	13
Apr 16, 2025	38.20	38.20	37.80	37.80	37.80	360
Apr 15, 2025	38.30	38.80	38.30	38.80	38.80	100
Apr 14, 2025	38.50	38.50	38.50	38.50	38.50	-
Apr 11, 2025	36.20	36.20	36.20	36.20	36.20	-
Apr 10, 2025	37.00	37.00	37.00	37.00	37.00	500
Apr 9, 2025	36.00	36.00	35.80	35.90	35.90	258
Apr 8, 2025	35.90	36.20	35.90	35.90	35.90	370
Apr 7, 2025	35.50	35.90	35.00	35.90	35.90	900
Apr 4, 2025	37.65	37.65	36.50	36.50	36.50	770
Apr 3, 2025	38.20	38.20	38.20	38.20	38.20	-
Apr 2, 2025	38.55	38.55	38.10	38.10	38.10	100
Apr 1, 2025	38.05	38.05	38.05	38.05	38.05	-
Mar 31, 2025	39.60	39.60	39.60	39.60	39.60	80
Mar 28, 2025	39.05	39.35	39.05	39.35	39.35	120
Mar 27, 2025	37.85	38.75	37.85	38.75	38.75	120
Mar 26, 2025	38.10	38.10	38.10	38.10	38.10	-
Mar 25, 2025	37.60	37.60	37.60	37.60	37.60	-
Mar 24, 2025	38.00	39.00	38.00	38.20	38.20	2,040
Mar 21, 2025	37.25	37.95	37.25	37.40	37.40	81
Mar 20, 2025	36.90	38.20	36.90	38.20	38.20	200
Mar 19, 2025	36.65	36.65	36.65	36.65	36.65	-
Mar 18, 2025	35.90	36.85	35.90	36.85	36.85	100
Mar 17, 2025	35.50	35.50	35.50	35.50	35.50	-
Mar 14, 2025	34.90	35.40	34.80	34.80	34.80	300
Mar 13, 2025	34.90	34.90	34.90	34.90	34.90	-
Mar 12, 2025	34.85	35.35	34.85	34.85	34.85	561
Mar 11, 2025	34.90	35.20	34.90	35.20	35.20	195
Mar 10, 2025	34.95	34.95	34.95	34.95	34.95	-
Mar 7, 2025	34.80	35.00	34.80	35.00	35.00	100
Mar 6, 2025	35.10	35.45	35.00	35.00	35.00	85
Mar 5, 2025	34.75	34.75	34.75	34.75	34.75	-
Mar 4, 2025	35.00	35.45	35.00	35.45	35.45	825
Mar 3, 2025	35.35	35.35	35.35	35.35	35.35	-
Feb 28, 2025	36.80	36.80	35.70	35.70	35.70	800
Feb 27, 2025	36.35	36.35	36.35	36.35	36.35	-
Feb 26, 2025	36.45	36.45	36.45	36.45	36.45	-
Feb 25, 2025	36.65	36.65	36.65	36.65	36.65	-
Feb 24, 2025	36.55	36.55	36.55	36.55	36.55	100
Feb 21, 2025	35.00	35.00	35.00	35.00	35.00	-
Feb 20, 2025	35.90	35.90	35.90	35.90	35.90	-
Feb 19, 2025	36.60	36.60	36.60	36.60	36.60	-
Feb 18, 2025	36.65	36.65	36.65	36.65	36.65	-
Feb 17, 2025	37.15	37.15	37.15	37.15	37.15	-
Feb 14, 2025	37.65	37.65	37.65	37.65	37.65	-
Feb 13, 2025	37.90	37.90	37.90	37.90	37.90	-
Feb 12, 2025	37.90	37.90	37.90	37.90	37.90	-
Feb 11, 2025	37.65	37.65	37.65	37.65	37.65	-
Feb 10, 2025	37.45	37.45	37.45	37.45	37.45	-
Feb 7, 2025	37.50	38.15	37.30	37.30	37.30	117
Feb 6, 2025	37.20	37.20	37.20	37.20	37.20	-
Feb 5, 2025	37.55	37.55	37.55	37.55	37.55	-
Feb 4, 2025	37.90	37.90	37.90	37.90	37.90	-
Feb 3, 2025	37.15	37.60	37.15	37.20	37.20	400
Jan 31, 2025	36.70	36.70	36.70	36.70	36.70	-
Jan 30, 2025	38.35	38.35	38.20	38.20	38.20	170
Jan 29, 2025	37.05	37.05	37.05	37.05	37.05	-
Jan 28, 2025	36.25	36.25	36.25	36.25	36.25	-
Jan 27, 2025	37.55	37.55	36.75	36.75	36.75	100
Jan 24, 2025	37.00	37.00	37.00	37.00	37.00	-
Jan 23, 2025	36.40	36.40	36.40	36.40	36.40	-
Jan 22, 2025	36.10	36.10	36.10	36.10	36.10	-
Jan 21, 2025	36.20	36.45	36.20	36.45	36.45	110
Jan 20, 2025	36.45	36.45	36.45	36.45	36.45	-
Jan 17, 2025	35.65	35.65	35.65	35.65	35.65	-
Jan 16, 2025	35.15	35.15	35.15	35.15	35.15	-
Jan 15, 2025	35.55	35.55	35.55	35.55	35.55	-
Jan 14, 2025	35.85	35.85	35.55	35.55	35.55	100
Jan 13, 2025	35.00	35.00	35.00	35.00	35.00	-
Jan 10, 2025	35.85	35.85	35.85	35.85	35.85	-
Jan 9, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 8, 2025	35.35	36.05	35.35	36.05	36.05	111
Jan 7, 2025	34.90	34.90	34.90	34.90	34.90	-
Jan 6, 2025	34.95	35.65	34.95	35.45	35.45	173
Jan 3, 2025	34.30	34.30	34.30	34.30	34.30	-
Jan 2, 2025	33.85	34.45	33.85	34.45	34.45	15
Dec 30, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 27, 2024	33.75	34.00	33.75	34.00	34.00	250
Dec 23, 2024	34.10	34.25	34.10	34.25	34.25	10
Dec 20, 2024	34.20	34.20	33.95	33.95	33.95	73
Dec 19, 2024	34.30	34.30	34.30	34.30	34.30	-
Dec 18, 2024	34.25	34.25	34.25	34.25	34.25	-
Dec 17, 2024	34.55	34.55	34.55	34.55	34.55	-
Dec 16, 2024	34.75	34.80	34.75	34.80	34.80	200
Dec 13, 2024	34.70	34.70	34.70	34.70	34.70	-
Dec 12, 2024	34.65	34.65	34.65	34.65	34.65	-
Dec 11, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 10, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 9, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 6, 2024	34.85	34.85	34.85	34.85	34.85	-
Dec 5, 2024	34.55	34.55	34.55	34.55	34.55	-
Dec 4, 2024	34.35	34.35	34.35	34.35	34.35	-
Dec 3, 2024	35.00	35.00	34.10	34.25	34.25	350
Dec 2, 2024	34.65	34.65	34.65	34.65	34.65	-
Nov 29, 2024	34.70	35.15	34.70	35.15	35.15	60
Nov 28, 2024	34.65	34.65	34.65	34.65	34.65	-
Nov 27, 2024	34.15	34.15	34.15	34.15	34.15	-
Nov 26, 2024	34.10	34.10	34.10	34.10	34.10	-
Nov 25, 2024	34.70	35.00	34.20	34.20	34.20	638
Nov 22, 2024	34.35	34.35	34.35	34.35	34.35	88
Nov 21, 2024	34.70	34.70	34.55	34.55	34.55	6
Nov 20, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 19, 2024	34.75	34.75	34.75	34.75	34.75	-
Nov 18, 2024	34.75	34.75	34.75	34.75	34.75	250
Nov 15, 2024	34.55	34.55	34.55	34.55	34.55	-
Nov 14, 2024	34.55	35.00	34.55	35.00	35.00	85
Nov 13, 2024	34.55	34.55	34.50	34.50	34.50	148
Nov 12, 2024	34.35	35.00	34.35	35.00	35.00	28
Nov 11, 2024	35.30	35.30	35.30	35.30	35.30	-
Nov 8, 2024	34.30	34.30	34.30	34.30	34.30	-
Nov 7, 2024	33.70	34.00	33.70	34.00	34.00	-
Nov 6, 2024	34.25	34.25	33.75	33.75	33.75	120
Nov 5, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 4, 2024	33.90	34.10	33.65	33.65	33.65	161
Nov 1, 2024	34.80	35.00	34.40	34.40	34.40	17
Oct 31, 2024	34.65	34.65	34.65	34.65	34.65	-
Oct 30, 2024	34.70	34.70	34.70	34.70	34.70	-
Oct 29, 2024	34.65	34.65	34.65	34.65	34.65	-
Oct 28, 2024	34.70	34.70	34.70	34.70	34.70	6
Oct 25, 2024	34.55	35.00	34.55	35.00	35.00	200
Oct 24, 2024	34.60	35.30	34.60	34.80	34.80	450
Oct 23, 2024	34.25	34.25	34.25	34.25	34.25	-
Oct 22, 2024	34.75	34.75	34.75	34.75	34.75	-
Oct 21, 2024	34.90	34.90	34.90	34.90	34.90	-
Oct 18, 2024	34.90	34.90	34.90	34.90	34.90	-
Oct 17, 2024	35.25	35.60	35.25	35.60	35.60	100
Oct 16, 2024	35.10	35.10	35.10	35.10	35.10	-
Oct 15, 2024	34.90	35.00	34.90	35.00	35.00	30
Oct 14, 2024	34.55	34.55	34.55	34.55	34.55	300
Oct 11, 2024	34.65	34.65	34.65	34.65	34.65	-
Oct 10, 2024	34.55	34.55	34.55	34.55	34.55	-
Oct 9, 2024	34.40	34.40	34.40	34.40	34.40	-
Oct 8, 2024	34.80	35.00	34.80	35.00	35.00	24
Oct 7, 2024	35.10	35.10	35.10	35.10	35.10	-
Oct 4, 2024	35.25	35.25	35.25	35.25	35.25	-
Oct 3, 2024	35.20	35.20	35.20	35.20	35.20	-
Oct 2, 2024	35.20	35.70	35.20	35.70	35.70	230
Oct 1, 2024	34.40	34.40	34.40	34.40	34.40	-
Sep 30, 2024	34.15	34.15	34.15	34.15	34.15	-
Sep 27, 2024	34.30	34.30	34.30	34.30	34.30	-
Sep 26, 2024	35.05	35.30	35.05	35.05	35.05	35
Sep 25, 2024	35.25	35.25	35.15	35.15	35.15	120
Sep 24, 2024	35.25	35.60	35.25	35.60	35.60	75
Sep 23, 2024	35.65	35.65	35.65	35.65	35.65	-
Sep 20, 2024	34.80	36.20	34.80	36.20	36.20	120
Sep 19, 2024	35.50	35.50	35.50	35.50	35.50	120
Sep 18, 2024	35.05	35.05	35.05	35.05	35.05	-
Sep 17, 2024	35.05	35.40	35.05	35.40	35.40	200
Sep 16, 2024	34.50	35.35	34.50	35.35	35.35	70
Sep 13, 2024	34.55	35.20	34.55	34.85	34.85	3,000
Sep 12, 2024	33.65	33.65	33.65	33.65	33.65	-
Sep 11, 2024	33.75	33.75	33.75	33.75	33.75	-
Sep 10, 2024	33.50	33.80	33.50	33.80	33.80	27
Sep 9, 2024	33.15	33.15	33.15	33.15	33.15	-
Sep 6, 2024	33.55	34.05	33.55	34.05	34.05	120
Sep 5, 2024	34.15	34.15	34.15	34.15	34.15	-
Sep 4, 2024	34.65	34.65	34.65	34.65	34.65	-
Sep 3, 2024	34.00	34.00	34.00	34.00	34.00	-
Sep 2, 2024	34.85	34.85	34.85	34.85	34.85	-
Aug 30, 2024	34.45	34.45	34.45	34.45	34.45	-
Aug 29, 2024	34.40	34.40	34.40	34.40	34.40	-
Aug 28, 2024	33.50	33.50	33.50	33.50	33.50	-
Aug 27, 2024	31.10	34.15	31.10	34.15	34.15	200
Aug 26, 2024	31.20	31.20	31.20	31.20	31.20	-
Aug 23, 2024	31.80	31.80	31.80	31.80	31.80	-
Aug 22, 2024	31.40	31.40	31.40	31.40	31.40	-
Aug 21, 2024	31.10	31.85	31.10	31.45	31.45	33
Aug 20, 2024	33.80	33.80	31.10	31.30	31.30	780
Aug 19, 2024	33.65	33.65	33.65	33.65	33.65	-
Aug 16, 2024	33.25	33.60	33.25	33.60	33.60	200
Aug 15, 2024	33.20	33.20	33.20	33.20	33.20	-
Aug 14, 2024	33.15	33.15	33.15	33.15	33.15	-
Aug 13, 2024	33.60	34.15	33.60	34.15	34.15	74
Aug 12, 2024	33.55	33.55	33.55	33.55	33.55	-
Aug 9, 2024	33.90	33.90	33.90	33.90	33.90	-
Aug 8, 2024	34.20	34.20	34.20	34.20	34.20	-
Aug 7, 2024	33.25	34.60	33.25	34.60	34.60	20
Aug 6, 2024	32.95	32.95	32.95	32.95	32.95	-
Aug 5, 2024	33.70	33.70	32.85	33.55	33.55	270
Aug 2, 2024	33.50	33.65	33.30	33.30	33.30	300
Aug 1, 2024	35.25	35.25	35.05	35.05	35.05	150
Jul 31, 2024	34.85	34.85	34.85	34.85	34.85	-
Jul 30, 2024	34.35	35.50	34.35	35.50	35.50	250
Jul 29, 2024	34.65	34.65	34.10	34.10	34.10	410
Jul 26, 2024	33.15	33.15	33.15	33.15	33.15	-
Jul 25, 2024	33.00	33.65	32.95	33.65	33.65	220
Jul 24, 2024	33.20	33.20	32.95	32.95	32.95	70
Jul 23, 2024	33.05	33.05	33.05	33.05	33.05	-
Jul 22, 2024	33.00	33.25	33.00	33.25	33.25	66
Jul 19, 2024	33.35	33.45	32.95	32.95	32.95	190
Jul 18, 2024	33.85	33.85	33.45	33.60	33.60	800
Jul 17, 2024	34.60	34.60	33.95	33.95	33.95	71
Jul 16, 2024	34.95	34.95	34.95	34.95	34.95	-
Jul 15, 2024	35.00	35.05	34.70	35.05	35.05	355
Jul 12, 2024	34.95	34.95	34.65	34.70	34.70	155
Jul 11, 2024	35.10	35.10	34.95	34.95	34.95	460
Jul 10, 2024	34.55	34.55	34.55	34.55	34.55	-
Jul 9, 2024	35.30	35.50	35.20	35.20	35.20	618
Jul 8, 2024	35.90	35.90	35.65	35.65	35.65	6
Jul 5, 2024	35.30	35.60	35.30	35.60	35.60	100
Jul 4, 2024	35.10	35.10	35.10	35.10	35.10	-
Jul 3, 2024	34.90	35.55	34.90	35.40	35.40	140
Jul 2, 2024	35.75	35.75	35.00	35.00	35.00	80
Jul 1, 2024	37.35	37.35	35.70	35.70	35.70	1,216
Jun 28, 2024	3.5 Dividend
Jun 28, 2024	37.85	37.90	37.40	37.40	37.40	262
Jun 27, 2024	41.05	41.40	41.05	41.40	37.90	305
Jun 26, 2024	40.45	40.50	40.45	40.50	37.08	25
Jun 25, 2024	41.60	41.60	39.00	40.65	37.21	1,120
Jun 24, 2024	40.90	41.30	40.80	41.30	37.81	983
Jun 21, 2024	41.10	41.20	40.80	40.80	37.35	270
Jun 20, 2024	41.10	41.55	41.00	41.50	37.99	575
Jun 19, 2024	41.15	41.15	41.15	41.15	37.67	-
Jun 18, 2024	41.50	41.95	41.35	41.35	37.85	245
Jun 17, 2024	41.05	41.70	41.05	41.70	38.17	499
Jun 14, 2024	42.25	42.25	41.05	41.05	37.58	125
Jun 13, 2024	42.95	42.95	42.95	42.95	39.32	-
Jun 12, 2024	42.65	43.85	42.40	42.40	38.82	870
Jun 11, 2024	42.25	42.85	42.25	42.85	39.23	250
Jun 10, 2024	43.15	43.65	42.60	42.60	39.00	224
Jun 7, 2024	43.45	43.45	43.00	43.00	39.36	300
Jun 6, 2024	43.10	44.00	43.10	44.00	40.28	198
Jun 5, 2024	43.75	43.75	43.70	43.70	40.01	50
Jun 4, 2024	43.15	44.05	43.15	43.75	40.05	1,170
Jun 3, 2024	42.65	43.65	42.65	43.65	39.96	410
May 31, 2024	42.75	42.75	42.75	42.75	39.14	-
May 30, 2024	42.85	42.85	42.85	42.85	39.23	-
May 29, 2024	42.95	42.95	42.85	42.85	39.23	26
May 28, 2024	42.40	42.95	42.40	42.90	39.27	211
May 27, 2024	42.80	42.85	42.80	42.85	39.23	200
May 24, 2024	43.50	43.90	43.00	43.00	39.36	559
May 23, 2024	43.45	43.80	43.45	43.80	40.10	120
May 22, 2024	44.00	44.00	43.85	43.85	40.14	50
May 21, 2024	44.25	44.25	44.05	44.10	40.37	970
May 20, 2024	43.25	44.50	43.25	44.40	40.65	245
May 17, 2024	43.95	43.95	43.50	43.50	39.82	275
May 16, 2024	42.85	44.50	42.75	44.10	40.37	1,015
May 15, 2024	41.50	42.15	41.50	42.15	38.59	445
May 14, 2024	41.40	41.40	41.40	41.40	37.90	-
May 13, 2024	41.00	41.40	41.00	41.40	37.90	434
May 10, 2024	40.00	40.60	40.00	40.60	37.17	415
May 9, 2024	38.55	38.55	38.55	38.55	35.29	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bijou Brigitte modische Accessoires Aktiengesellschaft (BIJ.F)