Euronext Paris · BASS · stock
BASSAC Société anonyme (BASS) stock price history
Every Euronext Paris trading session of BASSAC Société anonyme from Nov 16, 2006 to Sep 28, 2026: 5,080 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BASS adjusted close, 2006 to 2026
- €65.86
- All time high, 2021
- €54.20
- 52 week high, €36.30 low
- 5,080
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BASS key facts
- BASSAC Société anonyme (BASS) closed at €38.00 on Sep 28, 2026 on Euronext Paris.
- BASS's all time high close is €65.86, set on Sep 6, 2021; its all time low close is €0.4962 on Nov 24, 2008.
- BASS's 52 week range is €36.30 to €54.20.
- BASS returned -22.3% over the year to Sep 28, 2026 and -35.1% over five years.
- Over ten years BASS returned +102%, +7.3% a year compounded.
- BASS's deepest drawdown was -95.3% from Feb 22, 2007 to Nov 24, 2008.
- DataCedar holds 5,080 daily sessions of BASS history from Nov 16, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BASS price chart, 2006 to 2026
BASS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | -13.6% |
| 6 months | -17.0% |
| Year to date | -21.0% |
| 1 year | -22.3% |
| 3 years | +12.9% |
| 5 years | -35.1% |
| 10 years | +101.6% |
| Since Nov 16, 2006 | +348.8% |
| Compound annual growth, 19.9 years | +7.9% |
BASS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €65.86 on Sep 6, 2021
- All time low close
- €0.4962 on Nov 24, 2008
- 52 week high
- €54.20 on Jan 16, 2026
- 52 week low
- €36.30 on Sep 28, 2026
- Deepest drawdown
- -95.3% from Feb 22, 2007 to Nov 24, 2008, recovered Oct 8, 2015
- Best single session
- +42.2% on Mar 25, 2009
- Worst single session
- -18.0% on Aug 8, 2011
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2006
- 4.5×
- Best calendar year
- 2009, +310%
- Worst calendar year
- 2008, -85%
BASS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 16, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €48.91 | €54.20 | €36.30 | €38.00 | -22.3% | 677.8K | 189 |
| 2025 | €42.03 | €60.79 | €38.47 | €48.91 | +21.7% | 546.5K | 255 |
| 2024 | €48.50 | €48.50 | €36.47 | €40.21 | -16.8% | 186.6K | 256 |
| 2023 | €42.41 | €49.62 | €32.55 | €48.31 | +13.7% | 147.4K | 255 |
| 2022 | €60.90 | €60.90 | €41.88 | €42.50 | -30.2% | 162.3K | 257 |
| 2021 | €36.49 | €66.72 | €36.00 | €60.90 | +68.0% | 255.6K | 258 |
| 2020 | €36.25 | €42.24 | €26.49 | €36.25 | +0.0% | 224.4K | 257 |
| 2019 | €25.16 | €39.62 | €23.79 | €36.25 | +44.9% | 324.1K | 256 |
| 2018 | €35.27 | €41.19 | €23.29 | €25.02 | -29.1% | 266.7K | 255 |
| 2017 | €24.81 | €37.91 | €24.47 | €35.27 | +36.1% | 210.4K | 255 |
| 2016 | €11.97 | €28.39 | €10.99 | €25.92 | +117.7% | 2.3M | 257 |
| 2015 | €7.50 | €12.57 | €7.16 | €11.91 | +59.4% | 783.1K | 255 |
| 2014 | €5.75 | €8.29 | €5.43 | €7.47 | +29.8% | 1M | 256 |
| 2013 | €3.61 | €6.07 | €3.32 | €5.75 | +60.9% | 1.4M | 255 |
| 2012 | €2.62 | €3.75 | €2.56 | €3.58 | +36.6% | 1.1M | 254 |
| 2011 | €3.25 | €5.12 | €2.21 | €2.62 | -19.3% | 1.8M | 257 |
| 2010 | €2.21 | €3.45 | €2.12 | €3.24 | +49.2% | 1.6M | 256 |
| 2009 | €0.5308 | €2.76 | €0.5308 | €2.17 | +309.8% | 3.4M | 256 |
| 2008 | €3.54 | €3.74 | €0.4488 | €0.5308 | -85.1% | 5.1M | 256 |
| 2007 | €7.95 | €10.62 | €3.38 | €3.57 | -55.2% | 2.7M | 255 |
| 2006 | €8.25 | €8.68 | €7.66 | €7.96 | n/a | 863.5K | 30 |
BASS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €38.00 | -11.4% |
| August 2026 | €42.90 | -3.2% |
| July 2026 | €44.30 | +0.7% |
| June 2026 | €44.00 | -5.2% |
| May 2026 | €46.40 | +4.0% |
| April 2026 | €44.61 | +2.5% |
| March 2026 | €43.53 | -14.4% |
| February 2026 | €50.87 | -2.3% |
| January 2026 | €52.04 | +6.4% |
| December 2025 | €48.91 | +1.0% |
| November 2025 | €48.42 | +1.0% |
| October 2025 | €47.93 | +2.1% |
About the BASS data
Daily bars. 5,080 sessions from Nov 16, 2006 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BASS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
BASS share price history
