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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	38.5	38.2	38.2	38.5	37.8	2,161
August 14, 2025	38.3	38.3	38.3	38.3	38.1	951
August 13, 2025	38.3	38.2	38.2	38.5	38	5,210
August 12, 2025	38.5	38.6	38.6	39	38.1	2,130
August 11, 2025	38.8	38.6	38.6	38.8	38.1	2,968
August 08, 2025	39.1	38.6	38.6	39.5	38.4	2,096
August 07, 2025	38.8	39.4	39.4	39.4	38.6	2,401
August 06, 2025	38.7	38.7	38.7	39	38.5	2,764
August 05, 2025	38.2	38.7	38.7	38.9	37.9	2,758
August 04, 2025	37.9	38.5	38.5	38.6	37.7	1,459
August 01, 2025	38.5	37.6	37.6	38.6	37.6	4,855
July 31, 2025	38.4	38.4	38.4	38.5	37.5	3,298
July 30, 2025	38.4	38.2	38.2	38.5	37.8	3,363
July 29, 2025	38.2	38.4	38.4	38.5	38	371
July 28, 2025	38.3	38.5	38.5	38.6	37.9	2,257
July 25, 2025	38.6	38.1	38.1	38.8	37.9	1,505
July 24, 2025	38.6	38.7	38.7	38.9	38.5	2,346
July 23, 2025	38.6	38.8	38.8	38.8	38.4	2,453
July 22, 2025	38.4	38	38	38.5	37.9	4,913
July 21, 2025	38.7	38.1	38.1	38.8	38	3,467
July 18, 2025	38.3	38.4	38.4	38.6	38.1	1,162
July 17, 2025	38	38.5	38.5	38.5	37.8	2,580
July 16, 2025	37.5	37.7	37.7	38	37.3	2,419
July 15, 2025	38.2	37.7	37.7	38.2	37.5	6,281
July 14, 2025	38.5	38	38	38.9	37.9	5,766
July 11, 2025	38.3	38.3	38.3	38.4	37.6	5,372
July 10, 2025	38.6	38.5	38.5	38.6	38.1	1,382
July 09, 2025	38.4	38.4	38.4	38.6	38.2	2,723
July 08, 2025	37.9	38.2	38.2	38.2	37.8	1,324
July 07, 2025	37.4	37.8	37.8	37.8	37.4	542

Bijou Brigitte modische Accessoires AG (BIJ.DE) XETRA