Bastide Le Confort Médical S.A. (0IP1.L) LSE
23.85
+0.4(+1.71%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
23.85
+0.4(+1.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 5,800 |
| March 31, 2026 | 23.4 | 23.45 | 23.45 | 23.45 | 23.4 | 399 |
| March 30, 2026 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0 |
| March 27, 2026 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0 |
| March 26, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 24 |
| March 24, 2026 | 24 | 23.95 | 23.95 | 24 | 23.95 | 57 |
| March 23, 2026 | 23.6 | 23.9 | 23.9 | 23.9 | 23.6 | 0 |
| March 20, 2026 | 24.05 | 23.9 | 23.9 | 24.05 | 23.9 | 216 |
| March 19, 2026 | 24.9 | 24.45 | 24.45 | 24.9 | 24.45 | 18 |
| March 18, 2026 | 23.9 | 24.4 | 24.4 | 24.4 | 23.9 | 56 |
| March 17, 2026 | 24 | 24.05 | 24.05 | 24.05 | 24 | 44 |
| March 16, 2026 | 23.8 | 24.05 | 24.05 | 24.05 | 23.8 | 780 |
| March 13, 2026 | 23.7 | 23.81 | 23.81 | 23.81 | 23.7 | 533 |
| March 12, 2026 | 24 | 24 | 24 | 24 | 24 | 0 |
| March 11, 2026 | 23.95 | 23.9 | 23.9 | 23.95 | 23.8 | 85 |
| March 10, 2026 | 24.6 | 24.25 | 24.25 | 24.6 | 24.25 | 89 |
| March 09, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 44 |
| March 04, 2026 | 24.95 | 24.8 | 24.8 | 24.95 | 24.8 | 120 |
| March 03, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 112 |
| March 02, 2026 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 6 |
| February 26, 2026 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 44 |
| February 25, 2026 | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0 |
| February 24, 2026 | 25.8 | 26.4 | 26.4 | 26.6 | 25.8 | 13 |
| February 23, 2026 | 26.2 | 26.3 | 26.3 | 26.45 | 26.15 | 529 |
| February 19, 2026 | 24.65 | 24.65 | 0 | 24.65 | 24.65 | 16 |
| February 16, 2026 | 24.4 | 24.4 | 0 | 24.4 | 24.4 | 0 |
| February 13, 2026 | 24.4 | 24.8 | 0 | 24.9 | 24.4 | 256 |
| February 12, 2026 | 23.15 | 23.1 | 0 | 23.15 | 23.1 | 19 |
| February 11, 2026 | 23.1 | 22.9 | 0 | 23.15 | 22.9 | 18 |
| February 10, 2026 | 22.65 | 22.8 | 0 | 22.8 | 22.65 | 37 |
| February 09, 2026 | 22.3 | 22.3 | 0 | 22.3 | 22.3 | 2 |
| February 04, 2026 | 22.45 | 22.45 | 0 | 22.45 | 22.45 | 154 |
| February 03, 2026 | 22.6 | 22.45 | 0 | 22.6 | 22.45 | 71 |
| February 02, 2026 | 23.2 | 23.15 | 0 | 23.2 | 23.15 | 97 |
| January 29, 2026 | 23.5 | 23.5 | 0 | 23.5 | 23.5 | 2 |
| January 28, 2026 | 23.4 | 23.4 | 0 | 23.4 | 23.4 | 0 |
| January 27, 2026 | 23.8 | 23.35 | 0 | 23.8 | 23.35 | 5 |
| January 23, 2026 | 24.05 | 24.05 | 0 | 24.05 | 24.05 | 1 |
| January 22, 2026 | 23.9 | 24.05 | 0 | 24.05 | 23.9 | 15 |
| January 19, 2026 | 24.7 | 24.7 | 0 | 24.7 | 24.7 | 2 |
| January 16, 2026 | 24.9 | 24.9 | 0 | 24.9 | 24.9 | 90 |
| January 15, 2026 | 24.9 | 24.9 | 0 | 24.9 | 24.9 | 50 |
| January 14, 2026 | 25.2 | 25.2 | 0 | 25.2 | 25.2 | 16 |
| January 12, 2026 | 25.1 | 25.1 | 0 | 25.1 | 25.1 | 0 |
| January 09, 2026 | 24.9 | 25.25 | 0 | 25.25 | 24.9 | 387 |
| January 08, 2026 | 24.8 | 24.8 | 0 | 24.8 | 24.8 | 0 |
| January 06, 2026 | 24.45 | 24.45 | 0 | 24.45 | 24.45 | 19 |
| January 05, 2026 | 24 | 24 | 0 | 24 | 24 | 40 |
| January 02, 2026 | 24 | 24 | 0 | 24 | 23.93 | 35 |
| December 31, 2025 | 24.3 | 24.3 | 0 | 24.3 | 24.3 | 383 |
| December 30, 2025 | 24.45 | 24.45 | 0 | 24.45 | 24.45 | 20 |
| December 29, 2025 | 24 | 24.2 | 0 | 24.2 | 24 | 58 |
| December 24, 2025 | 24.35 | 23.5 | 0 | 24.35 | 23.25 | 250 |
| December 23, 2025 | 24.45 | 24.45 | 0 | 24.45 | 24.45 | 381 |
| December 19, 2025 | 24.55 | 24.55 | 0 | 24.55 | 24.55 | 300 |
| December 18, 2025 | 24.65 | 24.65 | 0 | 24.65 | 24.65 | 28 |
| December 16, 2025 | 24.65 | 24.65 | 0 | 24.65 | 24.65 | 80 |
| December 15, 2025 | 25.05 | 24.9 | 0 | 25.05 | 24.9 | 637 |
| December 12, 2025 | 24.85 | 25.25 | 0 | 25.25 | 24.85 | 245 |
| December 09, 2025 | 24.25 | 24.3 | 0 | 24.4 | 24.25 | 322 |