Bijou Brigitte modische Accessoires AG - BIJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.8	45.6	45.6	45.9	45.4	1,256
February 19, 2026	45.8	45.7	45.7	45.8	45.1	1,085
February 18, 2026	44.3	45.2	45.2	45.5	44.3	1,754
February 17, 2026	44.7	44.8	44.8	45.6	44.5	1,687
February 16, 2026	44.6	44.3	44.3	44.9	44.3	194
February 13, 2026	44.8	44.4	44.4	44.8	44.3	575
February 12, 2026	44.6	44.3	44.3	44.6	44.3	257
February 11, 2026	44	44.2	44.2	44.5	44	143
February 10, 2026	44.4	44.2	44.2	45	44.2	3,077
February 09, 2026	44.4	44	44	44.4	44	1,013
February 06, 2026	43.9	44.1	44.1	44.3	43.6	2,626
February 05, 2026	44	44.4	44.4	44.6	44	507
February 04, 2026	44.8	44	44	45.1	44	1,095
February 03, 2026	45	44.5	44.5	45.5	44.2	3,019
February 02, 2026	43.7	44.7	44.7	45.3	43.7	2,675
January 30, 2026	45.4	43.3	43.3	45.5	43.3	2,891
January 29, 2026	44	45.2	45.2	45.4	43.7	2,908
January 28, 2026	43.2	44	44	44.4	43.2	1,746
January 27, 2026	43.9	43.7	43.7	44.4	43.7	2,095
January 26, 2026	43.9	43.3	43.3	45	43.2	5,405
January 23, 2026	44	44.3	44.3	44.7	44	698
January 22, 2026	42.7	43.5	43.5	44.6	42.7	2,081
January 21, 2026	42.7	42.8	42.8	43	42.6	1,347
January 20, 2026	44.1	42.7	42.7	44.1	42.6	2,020
January 19, 2026	43.2	43.9	43.9	44.6	43	2,632
January 16, 2026	44	43.5	43.5	44.6	43.3	1,884
January 15, 2026	44.6	43.7	43.7	44.6	43	3,929
January 14, 2026	44	44.6	44.6	44.9	43.9	1,248
January 13, 2026	43.7	44.1	44.1	44.8	43.7	3,376
January 12, 2026	42.2	43.6	43.6	43.9	42.2	5,995
January 09, 2026	42.4	43	43	43.1	41.8	3,366
January 08, 2026	41.7	41.9	41.9	42.3	41.2	2,708
January 07, 2026	41.5	41.3	41.3	41.8	40.9	1,309
January 06, 2026	41.6	41.3	41.3	41.9	41.1	2,554
January 05, 2026	41.3	41.7	41.7	41.7	41.2	2,636
January 02, 2026	41.1	41.5	41.5	41.6	40.4	3,536
December 30, 2025	41.4	41.3	41.3	41.4	40.4	499
December 29, 2025	40.7	41.1	41.1	41.2	39.9	2,361
December 23, 2025	41	41	41	41	40.1	2,173
December 22, 2025	40.3	40.6	40.6	40.7	39.9	1,511
December 19, 2025	39.6	40.5	40.5	40.7	39.5	3,768
December 18, 2025	39.8	40.1	40.1	40.2	39.5	932
December 17, 2025	40	40.2	40.2	40.2	39.8	1,810
December 16, 2025	40.4	40.2	40.2	40.5	39.8	2,208
December 15, 2025	40.1	40.2	40.2	40.2	39.6	3,848
December 12, 2025	39.4	39.8	39.8	40.1	39.4	1,079
December 11, 2025	39.6	39.8	39.8	39.8	39.2	2,727
December 10, 2025	39.7	40.1	40.1	40.1	39.3	1,121
December 09, 2025	39.4	39.8	39.8	40.2	39.2	1,418
December 08, 2025	39.7	39.2	39.2	40	39	2,337
December 05, 2025	39.6	39.3	39.3	39.9	38.9	1,515
December 04, 2025	40.8	39.3	39.3	40.8	39.3	1,105
December 03, 2025	39.4	40.6	40.6	40.6	39.4	1,202
December 02, 2025	39.3	39.8	39.8	39.8	38.9	1,356
December 01, 2025	39.1	39	39	39.5	38.7	2,196
November 28, 2025	39.3	39.2	39.2	39.4	39	508
November 27, 2025	39.4	39.4	39.4	39.4	38.9	628
November 26, 2025	38.9	39.2	39.2	39.2	38.1	784
November 25, 2025	39	39.4	39.4	39.4	38.9	283
November 24, 2025	39.4	38.9	38.9	39.4	38.3	1,591

Bijou Brigitte modische Accessoires AG (BIJ.DE) XETRA