Bastide Le Confort Medical (BLC)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 20.8 | 21.4 | 19.96 | 3150 | 20.67347451 | DE |
| 4 | 2.16 | 11.5879828326 | 18.64 | 21.4 | 17.62 | 4413 | 19.74183582 | DE |
| 12 | 2.6 | 14.2857142857 | 18.2 | 25.75 | 17.62 | 8395 | 20.98358216 | DE |
| 26 | -2 | -8.77192982456 | 22.8 | 25.75 | 13.8 | 10503 | 18.68889734 | DE |
| 52 | -6.2 | -22.962962963 | 27 | 28.4 | 13.8 | 6734 | 19.85407963 | DE |
| 156 | -25.5 | -55.0755939525 | 46.3 | 50.7 | 13.8 | 5345 | 29.8360118 | DE |
| 260 | -16.05 | -43.5549525102 | 36.85 | 59.1 | 13.8 | 5934 | 35.10183677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 20.7 | 0.55 | 2.73 | 20.15 | 20.85 | 20.1 | 2837 |
| 1721406600 | 20.15 | -0.15 | -0.74 | 20.3 | 20.3 | 20 | 988 |
| 1721320200 | 20.3 | -0.15 | -0.73 | 20.6 | 20.7 | 19.96 | 2962 |
| 1721233800 | 20.45 | -0.45 | -2.15 | 20.9 | 20.95 | 20.45 | 1071 |
| 1721147400 | 20.9 | 0.5 | 2.45 | 20.8 | 21.4 | 20.5 | 7891 |
| 1721061000 | 20.4 | 0.1 | 0.49 | 20.3 | 21.4 | 20.2 | 6228 |
| 1720801800 | 20.3 | 0.05 | 0.25 | 20.25 | 20.95 | 19.92 | 6367 |
| 1720715400 | 20.25 | 0.67 | 3.42 | 19.58 | 20.45 | 19.58 | 2497 |
| 1720629000 | 19.58 | 0.04 | 0.20 | 19.54 | 19.7 | 19.4 | 4116 |
| 1720542600 | 19.54 | -0.81 | -3.98 | 20.35 | 20.35 | 19.54 | 5234 |
| 1720456200 | 20.35 | 0.25 | 1.24 | 20 | 20.6 | 19.98 | 3346 |
| 1720197000 | 20.1 | 0 | 0.00 | 20.2 | 20.25 | 20 | 1330 |
| 1720110600 | 20.1 | 0.1 | 0.50 | 20 | 20.5 | 20 | 4476 |
| 1720024200 | 20 | 0.5 | 2.56 | 19.5 | 20.25 | 19.5 | 3106 |
| 1719937800 | 19.5 | 0.36 | 1.88 | 19.4 | 19.58 | 18.94 | 4211 |
| 1719851400 | 19.14 | 1.04 | 5.75 | 18.5 | 19.4 | 18.4 | 5712 |
| 1719592200 | 18.1 | 0 | 0.00 | 18 | 18.3 | 17.9 | 3156 |
| 1719505800 | 18.1 | -0.4 | -2.16 | 18.5 | 18.6 | 17.62 | 8321 |
| 1719419400 | 18.5 | -0.24 | -1.28 | 18.74 | 19.18 | 18.5 | 3720 |
| 1719333000 | 18.74 | -0.18 | -0.95 | 18.64 | 19.3 | 18.58 | 7054 |
| 1719246600 | 18.92 | -0.4 | -2.07 | 19.32 | 19.32 | 18.74 | 4333 |
| 1718987400 | 19.32 | -0.62 | -3.11 | 19.98 | 19.98 | 19.32 | 2544 |
| 1718901000 | 19.94 | 0.4 | 2.05 | 19.5 | 19.96 | 19.4 | 2287 |
| 1718814600 | 19.54 | -0.28 | -1.41 | 19.88 | 20.15 | 19.44 | 9740 |
| 1718728200 | 19.82 | 0 | 0.00 | 19.82 | 20.15 | 19.7 | 7271 |
| 1718641800 | 19.82 | -0.33 | -1.64 | 19.8 | 20.1 | 19.5 | 10154 |
| 1718382600 | 20.15 | -0.4 | -1.95 | 20.3 | 20.6 | 19.18 | 22767 |
| 1718296200 | 20.55 | -1.1 | -5.08 | 21.7 | 22.1 | 20.55 | 10939 |
| 1718209800 | 21.65 | -1.15 | -5.04 | 22.8 | 23.35 | 20.85 | 14778 |
| 1718123400 | 22.8 | -1.2 | -5.00 | 24 | 24.25 | 22.8 | 13801 |
| 1718037000 | 24 | -0.5 | -2.04 | 24 | 24.3 | 23.6 | 15954 |
| 1717777800 | 24.5 | 1.5 | 6.52 | 23.1 | 25.75 | 23 | 29718 |
| 1717691400 | 23 | 0.5 | 2.22 | 22.8 | 23 | 22.25 | 7942 |
| 1717605000 | 22.5 | 0.3 | 1.35 | 22.4 | 22.8 | 22.4 | 3206 |
| 1717518600 | 22.2 | 0 | 0.00 | 22 | 22.5 | 21.7 | 5161 |
| 1717432200 | 22.2 | 0.6 | 2.78 | 21.6 | 22.2 | 21 | 13044 |
| 1717173000 | 21.6 | -0.7 | -3.14 | 22.25 | 22.45 | 21.5 | 4483 |
| 1717086600 | 22.3 | -0.45 | -1.98 | 22.35 | 22.75 | 21.85 | 9075 |
| 1717000200 | 22.75 | -0.05 | -0.22 | 22.8 | 23.35 | 22.6 | 7208 |
| 1716913800 | 22.8 | -0.2 | -0.87 | 23.2 | 23.2 | 22.5 | 7600 |
| 1716827400 | 23 | -0.75 | -3.16 | 23.6 | 23.7 | 22.75 | 12543 |
| 1716568200 | 23.75 | 0.85 | 3.71 | 23 | 23.8 | 22.9 | 14803 |
| 1716481800 | 22.9 | 0.8 | 3.62 | 22.45 | 23 | 22.15 | 16835 |
| 1716395400 | 22.1 | 0.6 | 2.79 | 21.5 | 22.1 | 21.45 | 6293 |
| 1716309000 | 21.5 | 0.35 | 1.65 | 21.15 | 21.5 | 21.15 | 5737 |
| 1716222600 | 21.15 | 0.1 | 0.48 | 21.15 | 21.55 | 21.1 | 5528 |
| 1715963400 | 21.05 | -0.2 | -0.94 | 21.4 | 21.4 | 20.75 | 9953 |
| 1715877000 | 21.25 | 0.85 | 4.17 | 21.3 | 22 | 21.25 | 25240 |
| 1715790600 | 20.4 | 0.1 | 0.49 | 20.3 | 20.45 | 20.1 | 7155 |
| 1715704200 | 20.3 | 0.1 | 0.50 | 20.3 | 20.8 | 20.15 | 7984 |
| 1715617800 | 20.2 | 0.05 | 0.25 | 20.4 | 20.4 | 20.05 | 2130 |
| 1715358600 | 20.15 | 0.27 | 1.36 | 19.94 | 20.4 | 19.86 | 9186 |
| 1715272200 | 19.88 | -0.02 | -0.10 | 19.92 | 19.92 | 19.54 | 3377 |
| 1715185800 | 19.9 | 0.1 | 0.51 | 19.82 | 20.1 | 19.82 | 4510 |
| 1715099400 | 19.8 | -0.02 | -0.10 | 19.82 | 19.9 | 19.4 | 10276 |
| 1715013000 | 19.82 | 1.36 | 7.37 | 19.1 | 20.3 | 19 | 22462 |
| 1714753800 | 18.46 | -0.24 | -1.28 | 18.84 | 18.84 | 18.06 | 10068 |
| 1714667400 | 18.7 | 0.7 | 3.89 | 18.56 | 19 | 18.2 | 14501 |
| 1714494600 | 18 | -0.2 | -1.10 | 18.2 | 18.46 | 17.88 | 21889 |
| 1714408200 | 18.2 | 0.58 | 3.29 | 17.56 | 18.3 | 17.5 | 19573 |
| 1714149000 | 17.62 | 0.86 | 5.13 | 16.76 | 17.8 | 16.3 | 30215 |
| 1714062600 | 16.76 | 0.08 | 0.48 | 16.719999 | 17.06 | 16.399999 | 13661 |
| 1713976200 | 16.68 | 1 | 6.38 | 15.7 | 16.8 | 15.58 | 17669 |
| 1713889800 | 15.68 | -0.08 | -0.51 | 15.8 | 15.9 | 15.44 | 5670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
