Paris - Delayed Quote
EUR
BASSAC Société anonyme (BASS.PA)
37.60
+0.70
(+1.90%)
At close: October 30 at 5:00:42 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.90
37.90
36.80
37.60
37.60
731
Oct 29, 2026
36.10
37.00
36.10
36.90
36.90
497
Oct 28, 2026
35.30
36.30
35.20
36.20
36.20
998
Oct 27, 2026
34.20
34.40
34.00
34.40
34.40
36,813
Oct 26, 2026
34.90
34.90
34.20
34.60
34.60
468
Oct 23, 2026
33.70
34.90
33.70
34.70
34.70
145
Oct 22, 2026
34.60
34.60
33.60
33.60
33.60
832
Oct 21, 2026
33.80
34.80
33.80
34.80
34.80
511
Oct 20, 2026
35.00
35.00
33.10
33.60
33.60
1,884
Oct 19, 2026
36.40
36.40
35.00
35.00
35.00
683
Oct 16, 2026
35.70
36.80
35.70
36.30
36.30
533
Oct 15, 2026
36.00
36.00
35.20
35.20
35.20
566
Oct 14, 2026
34.80
35.70
34.80
35.50
35.50
1,809
Oct 13, 2026
37.10
37.10
34.90
34.90
34.90
3,549
Oct 12, 2026
36.30
36.30
36.00
36.00
36.00
256
Oct 9, 2026
36.20
36.20
35.70
36.20
36.20
585
Oct 8, 2026
37.40
37.40
35.40
36.10
36.10
2,783
Oct 7, 2026
37.00
37.50
36.80
37.40
37.40
807
Oct 6, 2026
37.50
37.50
37.00
37.00
37.00
773
Oct 5, 2026
36.90
38.40
36.90
37.20
37.20
1,296
Oct 2, 2026
38.50
39.10
36.30
37.80
37.80
7,711
Oct 1, 2026
39.00
39.20
38.30
39.10
39.10
4,421
Sep 30, 2026
38.40
39.80
38.00
39.60
39.60
4,456
Sep 29, 2026
38.00
38.00
38.00
38.00
38.00
734
Sep 28, 2026
36.30
38.00
36.30
38.00
38.00
1,015
Sep 25, 2026
36.80
36.90
36.40
36.50
36.50
424
Sep 24, 2026
37.40
37.40
37.00
37.00
37.00
131
Sep 23, 2026
37.50
37.50
36.80
37.40
37.40
586
Sep 22, 2026
37.80
38.40
36.40
37.40
37.40
5,264
Sep 21, 2026
39.10
39.30
37.60
38.30
38.30
5,877
Sep 18, 2026
39.70
40.40
39.10
39.10
39.10
2,957
Sep 17, 2026
40.50
40.50
39.60
40.10
40.10
2,207
Sep 16, 2026
40.90
41.00
39.80
39.80
39.80
3,008
Sep 15, 2026
39.90
40.90
39.80
40.50
40.50
1,721
Sep 14, 2026
42.00
42.20
39.90
39.90
39.90
4,420
Sep 11, 2026
42.00
42.00
41.50
41.50
41.50
2,124
Sep 10, 2026
42.00
42.00
41.40
41.50
41.50
2,214
Sep 9, 2026
42.00
43.00
41.40
43.00
43.00
3,188
Sep 8, 2026
41.80
42.50
41.80
42.30
42.30
1,782
Sep 7, 2026
43.70
43.70
42.00
42.30
42.30
2,790
Sep 4, 2026
42.40
43.20
41.50
42.40
42.40
4,246
Sep 3, 2026
42.40
42.40
42.20
42.20
42.20
254
Sep 2, 2026
42.90
43.00
42.20
42.40
42.40
1,278
Sep 1, 2026
43.10
43.30
42.20
43.10
43.10
2,862
Aug 31, 2026
43.30
43.60
42.80
42.90
42.90
2,312
Aug 28, 2026
43.90
43.90
43.20
43.20
43.20
792
Aug 27, 2026
43.60
43.80
43.20
43.80
43.80
988
Aug 26, 2026
44.00
44.00
43.40
43.90
43.90
1,069
Aug 25, 2026
43.30
44.00
43.30
43.30
43.30
1,921
Aug 24, 2026
43.40
43.40
43.30
43.30
43.30
198
Aug 21, 2026
43.50
43.50
43.40
43.50
43.50
448
Aug 20, 2026
43.30
43.60
43.30
43.50
43.50
116
Aug 19, 2026
43.60
43.60
43.30
43.30
43.30
460
Aug 18, 2026
43.60
43.90
43.50
43.50
43.50
1,880
Aug 17, 2026
44.50
44.50
43.50
43.90
43.90
1,720
Aug 14, 2026
44.40
44.50
44.10
44.50
44.50
840
Aug 13, 2026
44.20
44.40
44.10
44.10
44.10
302
Aug 12, 2026
44.50
44.50
44.10
44.10
44.10
573
Aug 11, 2026
44.50
44.50
44.00
44.00
44.00
1,267
Aug 10, 2026
45.80
45.80
44.50
44.50
44.50
206
Aug 7, 2026
44.40
45.80
43.80
45.80
45.80
3,988
Aug 6, 2026
43.70
44.30
43.70
44.30
44.30
1,166
Aug 5, 2026
44.40
44.40
44.00
44.00
44.00
26
Aug 4, 2026
44.30
44.40
44.00
44.30
44.30
1,456
Aug 3, 2026
43.90
44.40
43.70
44.30
44.30
1,145
Jul 31, 2026
43.80
44.30
43.60
44.30
44.30
1,961
Jul 30, 2026
44.30
44.30
43.60
44.20
44.20
1,316
Jul 29, 2026
43.70
44.30
43.70
44.30
44.30
1,111
Jul 28, 2026
43.00
44.20
43.00
44.10
44.10
674
Jul 27, 2026
43.90
44.70
43.20
44.00
44.00
3,644
Jul 24, 2026
44.00
44.20
42.90
44.20
44.20
3,647
Jul 23, 2026
43.60
44.30
42.80
43.90
43.90
2,561
Jul 22, 2026
43.50
43.80
43.20
43.80
43.80
1,416
Jul 21, 2026
43.40
43.40
42.00
43.00
43.00
2,989
Jul 20, 2026
44.90
44.90
40.60
40.60
40.60
4,038
Jul 17, 2026
44.60
45.00
44.50
45.00
45.00
1,975
Jul 16, 2026
44.60
44.70
44.40
44.60
44.60
1,751
Jul 15, 2026
44.70
44.70
44.40
44.70
44.70
247
Jul 14, 2026
44.60
44.80
44.30
44.40
44.40
1,042
Jul 13, 2026
44.50
44.80
44.30
44.60
44.60
797
Jul 10, 2026
44.30
44.50
44.30
44.50
44.50
430
Jul 9, 2026
44.30
44.60
44.30
44.40
44.40
458
Jul 8, 2026
44.30
44.50
44.30
44.50
44.50
390
Jul 7, 2026
44.60
44.60
44.20
44.20
44.20
830
Jul 6, 2026
44.30
44.70
44.30
44.50
44.50
691
Jul 3, 2026
44.20
44.30
44.20
44.20
44.20
306
Jul 2, 2026
44.10
44.30
44.00
44.00
44.00
408
Jul 1, 2026
44.00
44.50
44.00
44.10
44.10
1,080
Jun 30, 2026
43.80
44.20
43.80
44.00
44.00
196
Jun 29, 2026
44.20
44.20
44.00
44.20
44.20
313
Jun 26, 2026
44.20
44.30
44.00
44.00
44.00
137
Jun 25, 2026
44.10
44.30
44.00
44.10
44.10
583
Jun 24, 2026
44.50
44.50
44.30
44.30
44.30
120
Jun 23, 2026
44.30
44.40
44.20
44.40
44.40
509
Jun 22, 2026
44.70
44.70
44.10
44.40
44.40
1,236
Jun 19, 2026
44.60
44.60
44.40
44.50
44.50
336
Jun 18, 2026
44.70
44.70
44.40
44.50
44.50
829
Jun 17, 2026
44.40
44.70
44.40
44.70
44.70
701
Jun 16, 2026
44.60
44.70
44.20
44.40
44.40
1,216
Jun 15, 2026
45.00
45.40
44.40
44.60
44.60
2,969
Jun 12, 2026
45.00
45.10
44.50
44.50
44.50
2,167
Jun 11, 2026
45.60
45.60
44.80
45.00
45.00
1,766
Jun 10, 2026
45.90
45.90
45.10
45.20
45.20
2,577
Jun 9, 2026
45.00
45.80
44.80
45.50
45.50
2,413
Jun 8, 2026
45.60
45.60
44.70
45.10
45.10
439
Jun 5, 2026
46.00
46.40
45.60
45.60
45.60
285
Jun 4, 2026
46.10
46.10
45.30
45.80
45.80
277
Jun 3, 2026
46.00
46.30
45.60
46.20
46.20
335
Jun 2, 2026
46.60
46.60
46.10
46.10
46.10
778
Jun 1, 2026
46.70
47.00
46.40
46.60
46.60
927
May 29, 2026
46.70
46.70
45.70
46.40
46.40
737
May 28, 2026
46.10
46.30
45.00
45.80
45.80
4,321
May 27, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
45.50
45.60
44.60
45.20
45.20
5,692
May 26, 2026
46.40
46.40
45.90
46.00
45.00
3,620
May 25, 2026
46.70
46.70
45.60
45.70
44.71
2,109
May 22, 2026
47.00
47.00
46.00
46.30
45.29
2,727
May 21, 2026
46.00
47.10
46.00
46.30
45.29
2,098
May 20, 2026
45.00
45.70
45.00
45.20
44.22
1,555
May 19, 2026
46.00
46.00
45.00
45.00
44.02
147
May 18, 2026
47.90
47.90
45.40
45.50
44.51
471
May 15, 2026
46.30
48.10
44.30
48.10
47.05
1,760
May 14, 2026
46.00
46.60
45.80
46.60
45.59
26
May 13, 2026
47.90
47.90
45.60
45.90
44.90
218
May 12, 2026
48.00
48.00
45.70
46.80
45.78
562
May 11, 2026
48.30
48.30
46.30
46.30
45.29
271
May 8, 2026
46.40
48.60
46.00
48.50
47.45
2,058
May 7, 2026
46.10
47.20
45.60
46.40
45.39
9,300
May 6, 2026
46.70
46.70
44.80
45.20
44.22
4,147
May 5, 2026
45.60
46.40
45.50
46.00
45.00
3,325
May 4, 2026
45.60
46.20
45.60
45.90
44.90
1,180
Apr 30, 2026
46.10
46.50
45.30
45.60
44.61
873
Apr 29, 2026
47.20
47.20
46.10
46.10
45.10
1,271
Apr 28, 2026
47.50
48.00
47.00
47.30
46.27
997
Apr 27, 2026
47.00
47.50
47.00
47.10
46.08
1,360
Apr 24, 2026
46.70
47.50
46.30
47.30
46.27
1,181
Apr 23, 2026
46.40
47.00
46.40
46.70
45.68
263
Apr 22, 2026
46.70
46.80
46.30
46.70
45.68
2,884
Apr 21, 2026
48.50
48.50
46.20
46.20
45.20
649
Apr 20, 2026
47.60
48.10
47.40
47.50
46.47
422
Apr 17, 2026
48.80
48.80
47.60
47.60
46.57
3,073
Apr 16, 2026
47.50
48.90
46.60
48.90
47.84
4,212
Apr 15, 2026
48.90
48.90
46.70
46.80
45.78
2,145
Apr 14, 2026
48.70
48.70
47.00
48.00
46.96
8,341
Apr 13, 2026
48.70
48.80
46.10
48.70
47.64
5,257
Apr 10, 2026
45.50
48.70
45.30
48.70
47.64
6,637
Apr 9, 2026
45.30
45.90
45.10
45.90
44.90
2,743
Apr 8, 2026
45.20
45.90
45.00
45.20
44.22
9,156
Apr 7, 2026
46.00
46.00
44.80
44.90
43.92
5,175
Apr 2, 2026
45.20
46.00
45.20
46.00
45.00
1,664
Apr 1, 2026
44.70
45.40
44.30
45.20
44.22
1,785
Mar 31, 2026
45.50
45.50
44.50
44.50
43.53
734
Mar 30, 2026
46.50
46.60
44.50
44.50
43.53
500
Mar 27, 2026
45.90
46.80
45.80
46.80
45.78
259
Mar 26, 2026
46.10
46.20
46.00
46.20
45.20
88
Mar 25, 2026
44.70
46.80
44.70
46.80
45.78
1,390
Mar 24, 2026
44.40
44.70
44.00
44.70
43.73
1,604
Mar 23, 2026
44.80
45.50
44.25
44.60
43.63
475
Mar 20, 2026
45.20
45.20
44.20
44.70
43.73
961
Mar 19, 2026
45.40
45.40
43.80
45.00
44.02
5,318
Mar 18, 2026
46.50
47.20
44.80
45.00
44.02
4,718
Mar 17, 2026
48.40
48.40
45.00
45.50
44.51
2,902
Mar 16, 2026
46.80
47.20
46.10
46.10
45.10
1,501
Mar 13, 2026
48.50
48.50
46.70
46.80
45.78
3,868
Mar 12, 2026
46.80
49.00
46.70
49.00
47.93
771
Mar 11, 2026
47.60
47.70
46.80
47.10
46.08
910
Mar 10, 2026
48.00
48.80
47.60
47.70
46.66
2,520
Mar 9, 2026
49.50
49.50
47.00
47.50
46.47
6,650
Mar 6, 2026
49.80
49.80
49.30
49.70
48.62
81
Mar 5, 2026
48.80
49.80
48.80
49.70
48.62
1,965
Mar 4, 2026
49.90
49.90
48.80
49.20
48.13
6,739
Mar 3, 2026
50.00
50.00
48.60
49.20
48.13
5,285
Mar 2, 2026
50.60
51.80
49.90
50.40
49.30
366
Feb 27, 2026
52.80
53.00
52.00
52.00
50.87
379
Feb 26, 2026
53.20
53.40
52.40
52.80
51.65
913
Feb 25, 2026
52.00
52.80
52.00
52.00
50.87
727
Feb 24, 2026
53.80
53.80
52.40
52.60
51.46
5,016
Feb 23, 2026
51.60
53.80
51.60
53.80
52.63
23,502
Feb 20, 2026
51.80
52.60
51.40
52.00
50.87
18,181
Feb 19, 2026
52.60
52.60
51.60
51.80
50.67
7,766
Feb 18, 2026
50.80
52.60
49.70
52.20
51.07
26,422
Feb 17, 2026
50.40
50.40
49.20
50.00
48.91
20,165
Feb 16, 2026
50.60
50.80
50.40
50.40
49.30
1,376
Feb 13, 2026
51.00
51.60
50.40
50.40
49.30
4,347
Feb 12, 2026
52.20
52.20
50.60
50.80
49.70
9,581
Feb 11, 2026
52.00
52.20
51.20
51.40
50.28
5,614
Feb 10, 2026
51.60
52.20
51.40
52.00
50.87
6,906
Feb 9, 2026
51.40
52.20
51.20
51.40
50.28
11,541
Feb 6, 2026
51.60
52.00
50.80
51.00
49.89
15,848
Feb 5, 2026
51.00
52.00
51.00
52.00
50.87
1,901
Feb 4, 2026
50.40
51.40
50.40
50.60
49.50
1,578
Feb 3, 2026
52.80
52.80
51.00
51.40
50.28
1,087
Feb 2, 2026
52.40
53.60
52.40
52.80
51.65
2,452
Jan 30, 2026
52.00
53.80
52.00
53.20
52.04
7,116
Jan 29, 2026
52.80
53.80
52.80
53.00
51.85
14,899
Jan 28, 2026
52.20
53.80
52.20
53.60
52.43
11,307
Jan 27, 2026
51.60
54.00
51.40
52.20
51.07
20,341
Jan 26, 2026
50.40
52.40
50.20
52.40
51.26
11,781
Jan 23, 2026
50.80
52.00
50.40
50.40
49.30
7,241
Jan 22, 2026
51.60
52.00
50.80
51.60
50.48
10,040
Jan 21, 2026
52.20
53.00
51.40
51.40
50.28
6,169
Jan 20, 2026
52.60
53.60
52.00
52.60
51.46
9,294
Jan 19, 2026
53.00
54.20
52.60
53.20
52.04
21,308
Jan 16, 2026
53.80
55.40
52.80
53.60
52.43
8,114
Jan 15, 2026
52.00
54.00
51.00
53.40
52.24
18,564
Jan 14, 2026
50.80
52.20
50.80
52.20
51.07
8,043
Jan 13, 2026
50.80
52.00
50.80
51.80
50.67
11,780
Jan 12, 2026
50.60
51.60
50.60
51.20
50.09
4,579
Jan 9, 2026
50.80
52.00
50.20
50.20
49.11
7,330
Jan 8, 2026
51.40
51.40
49.70
50.60
49.50
12,594
Jan 7, 2026
49.30
51.00
48.70
51.00
49.89
17,124
Jan 6, 2026
48.80
49.20
48.20
48.70
47.64
2,926
Jan 5, 2026
50.60
51.40
48.80
48.80
47.74
8,441
Jan 2, 2026
50.00
51.20
49.30
51.20
50.09
11,434
Dec 31, 2025
49.40
50.80
49.00
50.00
48.91
6,822
Dec 30, 2025
48.80
49.40
48.70
49.20
48.13
4,403
Dec 29, 2025
49.00
49.40
48.20
49.30
48.23
10,047
Dec 24, 2025
48.60
49.50
48.30
49.00
47.93
4,894
Dec 23, 2025
46.80
49.10
46.50
48.40
47.35
9,280
Dec 22, 2025
47.40
48.10
46.30
46.50
45.49
7,235
Dec 19, 2025
49.10
49.10
47.30
47.30
46.27
6,049
Dec 18, 2025
50.40
50.60
48.40
48.40
47.35
2,375
Dec 17, 2025
51.60
51.60
50.40
50.40
49.30
2,320
Dec 16, 2025
50.40
51.40
50.20
50.60
49.50
2,248
Dec 15, 2025
52.40
52.60
50.20
50.20
49.11
1,578
Dec 12, 2025
52.00
52.80
51.80
52.00
50.87
1,827
Dec 11, 2025
52.20
52.20
50.20
52.00
50.87
1,655
Dec 10, 2025
51.00
51.80
50.20
51.60
50.48
1,442
Dec 9, 2025
51.00
51.00
50.40
51.00
49.89
1,810
Dec 8, 2025
49.90
51.00
48.60
50.80
49.70
6,644
Dec 5, 2025
48.00
49.80
47.80
49.80
48.72
4,477
Dec 4, 2025
49.00
49.00
47.30
47.30
46.27
1,679
Dec 3, 2025
49.50
50.20
49.00
49.00
47.93
1,026
Dec 2, 2025
51.00
51.00
50.20
50.80
49.70
1,887
Dec 1, 2025
49.70
51.40
49.00
51.00
49.89
5,362
Nov 28, 2025
48.90
49.50
48.90
49.50
48.42
2,736
Nov 27, 2025
49.70
49.70
49.00
49.10
48.03
3,433
Nov 26, 2025
48.40
49.50
47.80
49.00
47.93
4,734
Nov 25, 2025
46.80
48.00
46.80
48.00
46.96
4,207
Nov 24, 2025
47.00
47.40
46.20
46.80
45.78
5,447
Nov 21, 2025
46.60
46.80
46.20
46.80
45.78
2,464
Nov 20, 2025
46.80
46.90
46.50
46.70
45.68
1,392
Nov 19, 2025
46.00
46.50
46.00
46.40
45.39
3,196
Nov 18, 2025
46.00
46.50
45.90
46.10
45.10
3,560
Nov 17, 2025
46.50
46.80
45.70
45.80
44.80
4,150
Nov 14, 2025
46.30
47.20
46.20
46.30
45.29
1,971
Nov 13, 2025
46.80
46.80
46.30
46.40
45.39
770
Nov 12, 2025
46.70
46.80
46.40
46.80
45.78
300
Nov 11, 2025
46.30
47.00
46.30
46.50
45.49
629
Nov 10, 2025
46.20
46.80
46.20
46.20
45.20
1,154
Nov 7, 2025
46.60
47.30
46.20
46.60
45.59
396
Nov 6, 2025
47.20
47.20
46.50
46.50
45.49
465
Nov 5, 2025
47.50
47.70
47.30
47.30
46.27
347
Nov 4, 2025
48.20
48.20
47.40
47.40
46.37
793
Nov 3, 2025
48.40
48.80
47.10
48.30
47.25
733
Oct 31, 2025
49.50
49.70
48.20
49.00
47.93
1,289
Oct 30, 2025
51.00
51.00
49.50
49.90
48.82
2,216
