BICO Group AB (publ) (BST:49Z)
Germany · Delayed Price · Currency is EUR 2.050
+0.086 (4.38%)
At close: Oct 9, 2026
BST:49Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.97 | 2.14 | 1.97 | 2.05 | 2.05 | 4.38% | 2,000 |
| Oct 8, 2026 | 1.90 | 1.96 | 1.88 | 1.96 | 1.96 | 1.03% | - |
| Oct 7, 2026 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | 0.62% | - |
| Oct 6, 2026 | 1.96 | 2.06 | 1.92 | 1.93 | 1.93 | -1.53% | - |
| Oct 5, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | - |
| Oct 2, 2026 | 1.91 | 1.99 | 1.87 | 1.98 | 1.98 | 4.10% | - |
| Oct 1, 2026 | 1.93 | 1.93 | 1.86 | 1.90 | 1.90 | -1.35% | - |
| Sep 30, 2026 | 1.88 | 1.95 | 1.87 | 1.93 | 1.93 | 2.77% | 400 |
| Sep 29, 2026 | 1.92 | 1.98 | 1.87 | 1.88 | 1.88 | -2.90% | 200 |
| Sep 28, 2026 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -2.13% | 29,000 |
| Sep 25, 2026 | 1.94 | 2.02 | 1.94 | 1.98 | 1.98 | -0.70% | 20 |
| Sep 24, 2026 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | 0.40% | - |
| Sep 23, 2026 | 1.96 | 2.03 | 1.96 | 1.98 | 1.98 | - | - |
| Sep 22, 2026 | 1.94 | 1.98 | 1.91 | 1.98 | 1.98 | 1.95% | 15 |
| Sep 21, 2026 | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Sep 18, 2026 | 2.00 | 2.02 | 1.96 | 1.96 | 1.96 | -1.60% | - |
| Sep 17, 2026 | 1.89 | 2.02 | 1.89 | 2.00 | 2.00 | 5.72% | - |
| Sep 16, 2026 | 1.82 | 1.94 | 1.81 | 1.89 | 1.89 | 4.31% | 4,000 |
| Sep 15, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.66% | - |
| Sep 14, 2026 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | 0.33% | - |
| Sep 11, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.44% | - |
| Sep 10, 2026 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | -2.88% | - |
| Sep 9, 2026 | 1.86 | 1.93 | 1.86 | 1.88 | 1.88 | 0.75% | 515 |
| Sep 8, 2026 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -5.95% | - |
| Sep 7, 2026 | 1.96 | 2.05 | 1.96 | 1.98 | 1.98 | 0.92% | - |
| Sep 4, 2026 | 2.00 | 2.01 | 1.95 | 1.96 | 1.96 | -1.60% | - |
| Sep 3, 2026 | 2.04 | 2.06 | 1.99 | 2.00 | 2.00 | -2.16% | 280 |
| Sep 2, 2026 | 1.96 | 2.05 | 1.93 | 2.04 | 2.04 | 4.19% | - |
| Sep 1, 2026 | 1.96 | 2.03 | 1.95 | 1.96 | 1.96 | - | 7,977 |
| Aug 31, 2026 | 1.88 | 1.96 | 1.87 | 1.96 | 1.96 | 4.15% | 280 |
| Aug 28, 2026 | 1.85 | 1.92 | 1.84 | 1.88 | 1.88 | 4.56% | - |
| Aug 27, 2026 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | 0.67% | - |
| Aug 26, 2026 | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | -0.78% | 153 |
| Aug 25, 2026 | 1.81 | 1.83 | 1.77 | 1.80 | 1.80 | -0.11% | - |
| Aug 24, 2026 | 1.79 | 1.89 | 1.77 | 1.80 | 1.80 | 0.78% | - |
| Aug 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.23% | - |
| Aug 20, 2026 | 1.68 | 1.78 | 1.68 | 1.73 | 1.73 | 2.97% | - |
| Aug 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 11.84% | - |
| Aug 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Aug 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 14, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | -0.14% | - |
| Aug 13, 2026 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -2.25% | - |
| Aug 12, 2026 | 1.57 | 1.58 | 1.48 | 1.51 | 1.51 | -3.45% | - |
| Aug 11, 2026 | 1.44 | 1.56 | 1.44 | 1.56 | 1.56 | 8.76% | - |
| Aug 10, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.42% | 48 |
| Aug 7, 2026 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 2.48% | - |
| Aug 6, 2026 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -3.11% | - |
| Aug 5, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 4.28% | - |
| Aug 4, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.30% | - |
| Aug 3, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 2.74% | 240 |