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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.5	39.1	39.1	39.1	38.2	2,220
November 20, 2025	39.7	38.1	38.1	39.7	37.8	3,641
November 19, 2025	39.5	39.4	39.4	39.8	39.2	363
November 18, 2025	39.7	39.8	39.8	39.9	39.4	379
November 17, 2025	39.7	39.8	39.8	40	39.4	585
November 14, 2025	40	39.4	39.4	40	39	2,192
November 13, 2025	39.9	40	40	40	39.4	728
November 12, 2025	40	40	40	40	39.7	198
November 11, 2025	39.4	40	40	40.3	39.4	1,579
November 10, 2025	39.2	39.2	39.2	39.7	39.2	631
November 07, 2025	40.4	39.6	39.6	40.4	39.3	524
November 06, 2025	40.2	40.5	40.5	40.5	39.9	541
November 05, 2025	40	40.5	40.5	40.5	39.9	602
November 04, 2025	40.5	40.4	40.4	40.5	40	1,215
November 03, 2025	40.5	40.9	40.9	41	40.1	751
October 31, 2025	40.6	40.7	40.7	41	40.3	1,070
October 30, 2025	40.6	40.6	40.6	40.8	40.4	277
October 29, 2025	40.8	41.1	41.1	41.1	40.8	200
October 28, 2025	40.9	41.1	41.1	41.1	40.5	1,357
October 27, 2025	41.2	40.5	40.5	41.2	40.5	269
October 24, 2025	40.9	41.2	41.2	41.2	40.6	245
October 23, 2025	41.2	41.4	41.4	41.4	40	1,966
October 22, 2025	40.7	40.7	40.7	41.4	40.2	1,209
October 21, 2025	41.2	40.5	40.5	41.5	40.3	1,038
October 20, 2025	40.8	41	41	41.3	40.8	995
October 17, 2025	40.5	41.1	41.1	41.1	40.5	401
October 16, 2025	40.5	41	41	41.5	40	3,025
October 15, 2025	40.7	40.9	40.9	40.9	40.3	2,575
October 14, 2025	40.4	40.3	40.3	40.4	40.1	279
October 13, 2025	40.7	40.1	40.1	40.7	40	2,339
October 10, 2025	41.2	41.2	41.2	41.2	40.9	614
October 09, 2025	40.8	41.2	41.2	41.2	40.8	1,397
October 08, 2025	41	41.2	41.2	41.2	40.7	2,103
October 07, 2025	41.4	41.4	41.4	41.4	41	2,302
October 06, 2025	41.2	41.3	41.3	41.3	40.9	794
October 03, 2025	41.6	41.5	41.5	41.6	41.2	253
October 02, 2025	41.2	41.4	41.4	41.4	41	1,294
October 01, 2025	40.6	40.8	40.8	41	40.4	1,904
September 30, 2025	40.4	40.5	40.5	40.5	39.7	6,838
September 29, 2025	40.4	40.3	40.3	40.5	40.2	1,440
September 26, 2025	40.9	40.4	40.4	41	40.3	1,551
September 25, 2025	41.6	40.4	40.4	41.6	40.4	2,833
September 24, 2025	41	41.6	41.6	42	41	3,318
September 23, 2025	40.2	40.9	40.9	41	40.2	1,639
September 22, 2025	40	40.1	40.1	40.1	39.7	8,606
September 19, 2025	39.8	40	40	40	39.6	6,049
September 18, 2025	39.3	39.5	39.5	39.9	39.2	505
September 17, 2025	39	39.5	39.5	39.9	38.9	1,995
September 16, 2025	39.5	39.4	39.4	39.8	38.8	2,532
September 15, 2025	39.5	39.1	39.1	39.5	39.1	921
September 12, 2025	39.9	39.5	39.5	39.9	39.5	256

Bijou Brigitte modische Accessoires AG (BIJ.DE) XETRA