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 | 3.15 | 13.2352941176 | 23.8 | 27.6 | 23.7 | 15230 | 26.42607714 | DE |
| 4 | 1.35 | 5.2734375 | 25.6 | 27.6 | 23.25 | 8226 | 25.9063354 | DE |
| 12 | 2.8 | 11.5942028986 | 24.15 | 27.6 | 20.4 | 5805 | 24.53677429 | DE |
| 26 | 6.7 | 33.0864197531 | 20.25 | 27.6 | 17.3 | 5032 | 22.64392005 | DE |
| 52 | 9.67 | 55.9606481481 | 17.28 | 27.6 | 13.8 | 7109 | 20.08865433 | DE |
| 156 | -11.8 | -30.4516129032 | 38.75 | 40.65 | 13.8 | 4894 | 24.68545273 | DE |
| 260 | 1.85 | 7.37051792829 | 25.1 | 59.1 | 13.8 | 5683 | 33.51204311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 26.95 | -0.4 | -1.46 | 27.45 | 27.5 | 26.95 | 7003 |
| 1742491800 | 27.35 | 1 | 3.80 | 26.4 | 27.6 | 26.3 | 29385 |
| 1742405400 | 26.35 | 0.4 | 1.54 | 26 | 26.35 | 26 | 6280 |
| 1742319000 | 25.95 | -0.25 | -0.95 | 26.4 | 26.4 | 25.65 | 9959 |
| 1742232600 | 26.2 | 1.9 | 7.82 | 25.35 | 26.3 | 25.35 | 22617 |
| 1741973400 | 24.3 | 0.2 | 0.83 | 23.8 | 24.3 | 23.7 | 7910 |
| 1741887000 | 24.1 | -0.05 | -0.21 | 24 | 24.2 | 23.75 | 3709 |
| 1741800600 | 24.15 | 0 | 0.00 | 24.3 | 24.95 | 23.25 | 9112 |
| 1741714200 | 24.15 | -0.6 | -2.42 | 24.7 | 24.7 | 23.5 | 7486 |
| 1741627800 | 24.75 | -0.3 | -1.20 | 25.25 | 25.25 | 24.65 | 1900 |
| 1741368600 | 25.05 | 0 | 0.00 | 25.05 | 25.4 | 24.95 | 3793 |
| 1741282200 | 25.05 | 0.05 | 0.20 | 25.2 | 25.4 | 24.65 | 5058 |
| 1741195800 | 25 | 0.2 | 0.81 | 24.9 | 25.45 | 24.8 | 4463 |
| 1741109400 | 24.8 | -1.3 | -4.98 | 26.1 | 26.2 | 24.55 | 6140 |
| 1741023000 | 26.1 | -0.4 | -1.51 | 26.35 | 26.35 | 26.05 | 4485 |
| 1740763800 | 26.5 | -0.25 | -0.93 | 26.5 | 26.6 | 26.1 | 4060 |
| 1740677400 | 26.75 | 0.35 | 1.33 | 26.4 | 26.95 | 25.95 | 5605 |
| 1740591000 | 26.4 | 0 | 0.00 | 26.5 | 26.85 | 26.3 | 5458 |
| 1740504600 | 26.4 | 0.2 | 0.76 | 26.35 | 26.8 | 26.3 | 6989 |
| 1740418200 | 26.2 | 0.55 | 2.14 | 26 | 26.8 | 25.95 | 14345 |
| 1740159000 | 25.65 | 0.15 | 0.59 | 25.6 | 25.85 | 25.35 | 5766 |
| 1740072600 | 25.5 | 0 | 0.00 | 25.5 | 25.8 | 25.5 | 6640 |
| 1739986200 | 25.5 | 0.8 | 3.24 | 24.9 | 26 | 24.9 | 10872 |
| 1739899800 | 24.7 | 0.8 | 3.35 | 23.95 | 24.875 | 23.95 | 10909 |
| 1739813400 | 23.9 | -0.1 | -0.42 | 23.9 | 23.9 | 23.5 | 4219 |
| 1739554200 | 24 | 1.3 | 5.73 | 23.5 | 24.5 | 23.5 | 30070 |
| 1739467800 | 22.7 | 0.9 | 4.13 | 21.8 | 22.95 | 21.75 | 3769 |
| 1739381400 | 21.8 | -0.4 | -1.80 | 22.2 | 22.4 | 21.75 | 2645 |
| 1739295000 | 22.2 | 0.55 | 2.54 | 21.85 | 22.45 | 21.75 | 2979 |
| 1739208600 | 21.65 | -0.5 | -2.26 | 22.15 | 22.15 | 21.5 | 3555 |
| 1738949400 | 22.15 | -0.35 | -1.56 | 22.6 | 22.6 | 21.95 | 3592 |
| 1738863000 | 22.5 | 0.1 | 0.45 | 22.35 | 22.7 | 22.35 | 4131 |
| 1738776600 | 22.4 | -0.25 | -1.10 | 22.7 | 22.85 | 22.4 | 1748 |
| 1738690200 | 22.65 | 0.25 | 1.12 | 22.75 | 22.75 | 22.45 | 1866 |
| 1738603800 | 22.4 | -0.1 | -0.44 | 22.5 | 22.5 | 22.3 | 2428 |
| 1738344600 | 22.5 | -0.2 | -0.88 | 22.75 | 22.9 | 22.4 | 11709 |
| 1738258200 | 22.7 | 1.25 | 5.83 | 21.5 | 22.8 | 21.5 | 4730 |
| 1738171800 | 21.45 | 0.65 | 3.12 | 20.95 | 21.5 | 20.95 | 4069 |
| 1738085400 | 20.8 | -0.2 | -0.95 | 21 | 21 | 20.4 | 4172 |
| 1737999000 | 21 | -0.4 | -1.87 | 21.4 | 21.4 | 20.85 | 2692 |
| 1737739800 | 21.4 | 0.2 | 0.94 | 21.2 | 21.6 | 21.1 | 8539 |
| 1737653400 | 21.2 | 0 | 0.00 | 21 | 21.2 | 21 | 3015 |
| 1737567000 | 21.2 | -0.45 | -2.08 | 21.4 | 21.4 | 21.15 | 2307 |
| 1737480600 | 21.65 | -0.2 | -0.92 | 21.6 | 21.8 | 21.45 | 1146 |
| 1737394200 | 21.85 | -0.4 | -1.80 | 22.25 | 22.25 | 21.7 | 2043 |
| 1737135000 | 22.25 | 0.15 | 0.68 | 22 | 22.4 | 22 | 1565 |
| 1737048600 | 22.1 | -0.2 | -0.90 | 22.3 | 22.3 | 22.05 | 2070 |
| 1736962200 | 22.3 | -0.4 | -1.76 | 22.7 | 22.8 | 22.05 | 3547 |
| 1736875800 | 22.7 | -0.4 | -1.73 | 23.1 | 23.1 | 22.5 | 3203 |
| 1736789400 | 23.1 | -0.5 | -2.12 | 23.6 | 23.6 | 22.95 | 1933 |
| 1736530200 | 23.6 | 0 | 0.00 | 23.6 | 23.7 | 23.45 | 1598 |
| 1736443800 | 23.6 | -0.25 | -1.05 | 23.85 | 23.85 | 23.6 | 1003 |
| 1736357400 | 23.85 | 0.15 | 0.63 | 23.7 | 24.05 | 23.7 | 3463 |
| 1736271000 | 23.7 | 0.3 | 1.28 | 23.95 | 23.95 | 23.6 | 3270 |
| 1736184600 | 23.4 | 0.1 | 0.43 | 23.35 | 23.4 | 23 | 2862 |
| 1735925400 | 23.3 | -0.2 | -0.85 | 23.4 | 23.65 | 23.1 | 2782 |
| 1735839000 | 23.5 | -0.55 | -2.29 | 24 | 24 | 21.8 | 6500 |
| 1735666200 | 24.05 | -0.3 | -1.23 | 24.25 | 24.35 | 24 | 2861 |
| 1735579800 | 24.35 | 0.1 | 0.41 | 24.15 | 24.4 | 24.05 | 2631 |
| 1735320600 | 24.25 | 0.2 | 0.83 | 24.15 | 24.35 | 24.05 | 1358 |
| 1735061400 | 24.05 | -0.2 | -0.82 | 24.15 | 24.2 | 23.85 | 2413 |
| 1734975000 | 24.25 | 0 | 0.00 | 24.25 | 24.3 | 24.1 | 3327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
