Société BIC SA (EPA:BB)
France · Delayed Price · Currency is EUR 53.50
+0.30 (0.56%)
Sep 26, 2025, 5:35 PM CET
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.10 | 53.60 | 53.00 | 53.50 | 53.50 | 0.56% | 20,185 |
| Sep 25, 2025 | 53.10 | 53.50 | 52.70 | 53.20 | 53.20 | -0.19% | 21,864 |
| Sep 24, 2025 | 53.20 | 53.60 | 53.00 | 53.30 | 53.30 | 0.38% | 27,304 |
| Sep 23, 2025 | 52.60 | 53.50 | 52.50 | 53.10 | 53.10 | 0.95% | 17,262 |
| Sep 22, 2025 | 52.10 | 52.70 | 52.00 | 52.60 | 52.60 | 0.77% | 13,644 |
| Sep 19, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | -1.51% | 46,471 |
| Sep 18, 2025 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | -0.75% | 23,736 |
| Sep 17, 2025 | 53.60 | 53.80 | 53.10 | 53.40 | 53.40 | -0.19% | 16,630 |
| Sep 16, 2025 | 52.90 | 53.60 | 52.70 | 53.50 | 53.50 | 1.13% | 23,682 |
| Sep 15, 2025 | 53.70 | 54.40 | 52.90 | 52.90 | 52.90 | -1.12% | 27,062 |
| Sep 12, 2025 | 53.20 | 53.90 | 53.10 | 53.50 | 53.50 | 0.94% | 21,267 |
| Sep 11, 2025 | 52.50 | 53.20 | 52.40 | 53.00 | 53.00 | 1.15% | 21,053 |
| Sep 10, 2025 | 53.90 | 54.00 | 52.20 | 52.40 | 52.40 | -2.60% | 26,976 |
| Sep 9, 2025 | 54.20 | 54.40 | 53.60 | 53.80 | 53.80 | -0.19% | 23,315 |
| Sep 8, 2025 | 53.30 | 54.30 | 53.20 | 53.90 | 53.90 | 1.32% | 20,043 |
| Sep 5, 2025 | 53.00 | 53.70 | 53.00 | 53.20 | 53.20 | 0.19% | 17,473 |
| Sep 4, 2025 | 52.00 | 53.40 | 52.00 | 53.10 | 53.10 | 2.12% | 18,966 |
| Sep 3, 2025 | 53.70 | 53.90 | 51.70 | 52.00 | 52.00 | -2.99% | 26,869 |
| Sep 2, 2025 | 53.90 | 54.20 | 53.60 | 53.60 | 53.60 | -0.19% | 15,394 |
| Sep 1, 2025 | 53.70 | 54.30 | 53.60 | 53.70 | 53.70 | 0.56% | 14,150 |
| Aug 29, 2025 | 53.50 | 54.10 | 53.40 | 53.40 | 53.40 | -0.19% | 31,170 |
| Aug 28, 2025 | 54.00 | 54.60 | 53.50 | 53.50 | 53.50 | -0.56% | 27,519 |
| Aug 27, 2025 | 53.90 | 54.30 | 53.30 | 53.80 | 53.80 | -0.92% | 27,900 |
| Aug 26, 2025 | 54.20 | 54.30 | 53.20 | 54.30 | 54.30 | -0.18% | 83,816 |
| Aug 25, 2025 | 54.90 | 55.20 | 54.40 | 54.40 | 54.40 | -0.91% | 17,215 |
| Aug 22, 2025 | 54.40 | 55.30 | 54.40 | 54.90 | 54.90 | 0.92% | 44,089 |
| Aug 21, 2025 | 54.00 | 54.40 | 53.70 | 54.40 | 54.40 | 0.55% | 22,782 |
| Aug 20, 2025 | 53.40 | 54.20 | 53.40 | 54.10 | 54.10 | 1.31% | 14,494 |
| Aug 19, 2025 | 52.90 | 53.60 | 52.70 | 53.40 | 53.40 | 0.75% | 19,616 |
| Aug 18, 2025 | 53.30 | 53.30 | 52.70 | 53.00 | 53.00 | -0.38% | 19,673 |
| Aug 15, 2025 | 53.10 | 53.50 | 52.90 | 53.20 | 53.20 | 0.57% | 17,137 |
| Aug 14, 2025 | 52.90 | 53.00 | 52.60 | 52.90 | 52.90 | 0.38% | 21,247 |
| Aug 13, 2025 | 52.70 | 53.00 | 52.20 | 52.70 | 52.70 | - | 19,793 |
| Aug 12, 2025 | 51.70 | 52.80 | 51.70 | 52.70 | 52.70 | 2.13% | 17,477 |
| Aug 11, 2025 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | -1.71% | 20,973 |
| Aug 8, 2025 | 52.50 | 52.90 | 52.20 | 52.50 | 52.50 | - | 19,636 |
| Aug 7, 2025 | 51.90 | 52.70 | 51.70 | 52.50 | 52.50 | 1.35% | 18,142 |
| Aug 6, 2025 | 51.90 | 52.30 | 51.50 | 51.80 | 51.80 | 0.39% | 17,767 |
| Aug 5, 2025 | 51.10 | 52.20 | 51.10 | 51.60 | 51.60 | -0.39% | 24,118 |
| Aug 4, 2025 | 52.50 | 53.00 | 51.80 | 51.80 | 51.80 | -1.33% | 22,955 |
| Aug 1, 2025 | 52.80 | 53.90 | 52.40 | 52.50 | 52.50 | -1.69% | 24,366 |
| Jul 31, 2025 | 53.60 | 55.90 | 52.80 | 53.40 | 53.40 | -0.74% | 53,492 |
| Jul 30, 2025 | 55.10 | 55.30 | 53.60 | 53.80 | 53.80 | -2.18% | 24,219 |
| Jul 29, 2025 | 54.90 | 55.40 | 54.70 | 55.00 | 55.00 | 0.18% | 42,997 |
| Jul 28, 2025 | 55.20 | 55.40 | 54.50 | 54.90 | 54.90 | 0.55% | 40,069 |
| Jul 25, 2025 | 54.30 | 54.90 | 54.10 | 54.60 | 54.60 | 0.55% | 22,363 |
| Jul 24, 2025 | 54.20 | 54.40 | 53.60 | 54.30 | 54.30 | 0.56% | 34,055 |
| Jul 23, 2025 | 53.30 | 54.10 | 53.30 | 54.00 | 54.00 | 1.69% | 20,026 |
| Jul 22, 2025 | 53.20 | 53.40 | 52.90 | 53.10 | 53.10 | -0.19% | 23,415 |
| Jul 21, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | -1.48% | 18,815 |