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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	39.7	39.5	39.5	39.9	39.3	2,198
September 10, 2025	39.3	39.2	39.2	40	39.2	2,108
September 09, 2025	39.5	39.1	39.1	39.9	39.1	1,103
September 08, 2025	39.5	39.4	39.4	40	39.3	2,476
September 05, 2025	39	39.5	39.5	39.5	38.6	1,309
September 04, 2025	38.5	38.7	38.7	39	38.4	1,126
September 03, 2025	38.2	38.7	38.7	39.4	38.2	3,344
September 02, 2025	38.5	38.4	38.4	38.8	38.2	2,273
September 01, 2025	39.5	38.5	38.5	39.5	38.5	1,645
August 29, 2025	38.9	39.4	39.4	39.5	38.8	2,055
August 28, 2025	39.3	39	39	39.9	39	2,958
August 27, 2025	38.9	39.3	39.3	39.5	38.8	1,489
August 26, 2025	39	38.9	38.9	39.1	38.8	903
August 25, 2025	39.1	39.1	39.1	39.7	38.7	1,844
August 22, 2025	37.9	39.4	39.4	39.4	37.7	2,701
August 21, 2025	38.5	38	38	38.6	38	1,748
August 20, 2025	38.1	38.1	38.1	38.5	38.1	428
August 19, 2025	38.5	38.2	38.2	38.6	38.1	614
August 18, 2025	38.1	38.5	38.5	38.5	38.1	2,087

Bijou Brigitte modische Accessoires AG (BIJ.DE) XETRA