Bourse Direct SA(DE:BD6)
€5.16+0.04 (+3.20%)
DE:BD6
Bourse Direct SA historical prices
€5.16
At close:+0.04 (+3.20%)
Bourse Direct SA (BD6) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.14 | 5.22 | 5.10 | 5.16 | 5.16 | +3.20% | 0 | 0.00 |
| Nov 09, 2026 | 5.04 | 5.22 | 4.99 | 5.12 | 5.12 | +2.40% | 0 | 0.00 |
| Nov 06, 2026 | 4.96 | 5.26 | 4.91 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 5.10 | 5.24 | 5.00 | 5.00 | 5.00 | -2.34% | 0 | 0.00 |
| Nov 04, 2026 | 4.99 | 5.24 | 4.97 | 5.12 | 5.12 | +2.61% | 0 | 0.00 |
| Nov 03, 2026 | 4.97 | 5.18 | 4.91 | 4.99 | 4.99 | -0.20% | 0 | 0.00 |
| Nov 02, 2026 | 5.18 | 5.20 | 5.00 | 5.00 | 5.00 | -1.57% | 0 | 0.00 |
| Oct 30, 2026 | 5.12 | 5.30 | 5.04 | 5.08 | 5.08 | -1.17% | 0 | 0.00 |
| Oct 29, 2026 | 5.12 | 5.26 | 5.08 | 5.14 | 5.14 | +0.39% | 0 | 0.00 |
| Oct 28, 2026 | 5.02 | 5.22 | 4.97 | 5.12 | 5.12 | +1.59% | 0 | 0.00 |
| Oct 27, 2026 | 4.95 | 5.24 | 4.91 | 5.04 | 5.04 | +1.82% | 0 | 0.00 |
| Oct 26, 2026 | 4.79 | 5.16 | 4.75 | 4.95 | 4.95 | +4.21% | 0 | 0.00 |
| Oct 23, 2026 | 4.88 | 5.02 | 4.75 | 4.75 | 4.75 | -2.86% | 0 | 0.00 |
| Oct 22, 2026 | 4.89 | 5.12 | 4.83 | 4.89 | 4.89 | -0.61% | 400 | 6.45 |
| Oct 21, 2026 | 5.00 | 5.10 | 4.90 | 4.92 | 4.92 | -1.60% | 0 | 0.00 |
| Oct 20, 2026 | 5.12 | 5.26 | 4.95 | 5.00 | 5.00 | -2.34% | 0 | 0.00 |
| Oct 19, 2026 | 5.20 | 5.28 | 5.10 | 5.12 | 5.12 | -0.78% | 0 | 0.00 |
| Oct 16, 2026 | 5.26 | 5.34 | 5.14 | 5.16 | 5.16 | -1.53% | 91 | 1.49 |
| Oct 15, 2026 | 5.20 | 5.36 | 5.16 | 5.24 | 5.24 | +0.38% | 0 | 0.00 |
| Oct 14, 2026 | 5.18 | 5.38 | 5.16 | 5.22 | 5.22 | +1.16% | 0 | 0.00 |
| Oct 13, 2026 | 5.16 | 5.30 | 5.16 | 5.16 | 5.16 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.24 | 5.34 | 5.16 | 5.16 | 5.16 | -1.53% | 0 | 0.00 |
| Oct 09, 2026 | 5.24 | 5.36 | 5.18 | 5.24 | 5.24 | +0.38% | 0 | 0.00 |
| Oct 08, 2026 | 5.20 | 5.32 | 5.10 | 5.22 | 5.22 | +0.38% | 0 | 0.00 |
| Oct 07, 2026 | 5.26 | 5.40 | 5.20 | 5.20 | 5.20 | -1.14% | 0 | 0.00 |
| Oct 06, 2026 | 5.28 | 5.42 | 5.26 | 5.26 | 5.26 | -0.38% | 0 | 0.00 |
| Oct 05, 2026 | 5.22 | 5.36 | 5.22 | 5.28 | 5.28 | +0.76% | 0 | 0.00 |
| Oct 02, 2026 | 5.18 | 5.36 | 5.14 | 5.24 | 5.24 | +1.16% | 0 | 0.00 |
| Oct 01, 2026 | 5.30 | 5.48 | 5.16 | 5.18 | 5.18 | -1.89% | 500 | 6.10 |
| Sep 30, 2026 | 5.36 | 5.48 | 5.28 | 5.28 | 5.28 | -0.38% | 0 | 0.00 |
| Sep 29, 2026 | 5.30 | 5.40 | 5.28 | 5.30 | 5.30 | -0.75% | 0 | 0.00 |
| Sep 28, 2026 | 5.22 | 5.48 | 5.18 | 5.34 | 5.34 | +1.52% | 0 | 0.00 |
| Sep 25, 2026 | 5.28 | 5.48 | 5.20 | 5.26 | 5.26 | 0.00% | 10 | 0.12 |
| Sep 24, 2026 | 5.16 | 5.32 | 5.10 | 5.26 | 5.26 | +1.94% | 0 | 0.00 |
| Sep 23, 2026 | 5.22 | 5.30 | 5.14 | 5.16 | 5.16 | -0.39% | 0 | 0.00 |
| Sep 22, 2026 | 5.14 | 5.32 | 5.10 | 5.18 | 5.18 | +0.39% | 283 | 3.50 |
| Sep 21, 2026 | 5.20 | 5.32 | 5.16 | 5.16 | 5.16 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5.12 | 5.28 | 5.08 | 5.16 | 5.16 | +1.18% | 0 | 0.00 |
| Sep 17, 2026 | 5.20 | 5.28 | 5.10 | 5.10 | 5.10 | -1.16% | 0 | 0.00 |
| Sep 16, 2026 | 5.28 | 5.34 | 5.12 | 5.16 | 5.16 | -1.90% | 0 | 0.00 |
| Sep 15, 2026 | 5.28 | 5.34 | 5.22 | 5.26 | 5.26 | -1.13% | 0 | 0.00 |
| Sep 14, 2026 | 5.30 | 5.46 | 5.24 | 5.32 | 5.32 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 5.48 | 5.56 | 5.32 | 5.32 | 5.32 | +0.76% | 0 | 0.00 |
| Sep 10, 2026 | 5.42 | 5.48 | 5.28 | 5.28 | 5.28 | -2.22% | 0 | 0.00 |
| Sep 09, 2026 | 5.54 | 5.66 | 5.36 | 5.40 | 5.40 | -2.88% | 544 | 6.46 |
| Sep 08, 2026 | 5.58 | 5.64 | 5.52 | 5.56 | 5.56 | -1.42% | 0 | 0.00 |
| Sep 07, 2026 | 5.58 | 5.64 | 5.52 | 5.64 | 5.64 | +1.08% | 0 | 0.00 |
| Sep 04, 2026 | 5.44 | 5.64 | 5.38 | 5.58 | 5.58 | +2.95% | 0 | 0.00 |
| Sep 03, 2026 | 5.54 | 5.60 | 5.42 | 5.42 | 5.42 | -2.17% | 0 | 0.00 |
| Sep 02, 2026 | 5.40 | 5.60 | 5.40 | 5.54 | 5.54 | +1.84% | 283 | 3.08 |
