Société BIC SA (EPA:BB)
France · Delayed Price · Currency is EUR 54.20
-0.30 (-0.55%)
Apr 2, 2026, 10:27 AM CET
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.49% | 38,400 |
| Mar 31, 2026 | 53.70 | 54.20 | 53.50 | 53.70 | 53.70 | 0.19% | 26,548 |
| Mar 30, 2026 | 52.40 | 53.70 | 52.30 | 53.60 | 53.60 | 1.71% | 32,625 |
| Mar 27, 2026 | 53.10 | 53.40 | 52.30 | 52.70 | 52.70 | -0.57% | 19,525 |
| Mar 26, 2026 | 52.50 | 53.40 | 52.50 | 53.00 | 53.00 | 0.95% | 20,671 |
| Mar 25, 2026 | 52.70 | 53.10 | 52.50 | 52.50 | 52.50 | 0.19% | 24,648 |
| Mar 24, 2026 | 51.80 | 52.40 | 51.70 | 52.40 | 52.40 | 1.16% | 12,286 |
| Mar 23, 2026 | 50.40 | 52.30 | 50.10 | 51.80 | 51.80 | - | 22,903 |
| Mar 20, 2026 | 52.10 | 52.50 | 51.20 | 51.80 | 51.80 | -0.58% | 58,794 |
| Mar 19, 2026 | 52.30 | 52.50 | 51.70 | 52.10 | 52.10 | -1.51% | 28,470 |
| Mar 18, 2026 | 53.60 | 53.70 | 52.80 | 52.90 | 52.90 | -1.12% | 19,968 |
| Mar 17, 2026 | 54.20 | 54.20 | 53.50 | 53.50 | 53.50 | -1.29% | 43,962 |
| Mar 16, 2026 | 54.20 | 54.20 | 53.50 | 54.20 | 54.20 | -0.18% | 23,728 |
| Mar 13, 2026 | 53.90 | 54.50 | 53.30 | 54.30 | 54.30 | 0.56% | 12,554 |
| Mar 12, 2026 | 53.50 | 54.20 | 53.00 | 54.00 | 54.00 | - | 16,828 |
| Mar 11, 2026 | 54.30 | 54.30 | 53.50 | 54.00 | 54.00 | -0.55% | 27,836 |
| Mar 10, 2026 | 53.60 | 54.70 | 53.60 | 54.30 | 54.30 | 1.88% | 19,032 |
| Mar 9, 2026 | 52.70 | 53.50 | 52.30 | 53.30 | 53.30 | -1.48% | 38,916 |
| Mar 6, 2026 | 53.80 | 54.80 | 53.80 | 54.10 | 54.10 | 0.93% | 19,465 |
| Mar 5, 2026 | 52.90 | 54.50 | 52.90 | 53.60 | 53.60 | 1.13% | 25,385 |
| Mar 4, 2026 | 53.10 | 53.30 | 52.20 | 53.00 | 53.00 | 1.92% | 26,259 |
| Mar 3, 2026 | 53.10 | 53.10 | 52.00 | 52.00 | 52.00 | -2.26% | 43,847 |
| Mar 2, 2026 | 53.00 | 54.50 | 52.70 | 53.20 | 53.20 | -2.21% | 21,647 |
| Feb 27, 2026 | 53.50 | 54.40 | 52.50 | 54.40 | 54.40 | 2.45% | 46,210 |
| Feb 26, 2026 | 54.20 | 54.20 | 52.00 | 53.10 | 53.10 | 0.38% | 46,165 |
| Feb 25, 2026 | 54.30 | 54.90 | 51.40 | 52.90 | 52.90 | -7.52% | 86,913 |
| Feb 24, 2026 | 57.70 | 57.70 | 56.40 | 57.20 | 57.20 | -0.87% | 32,883 |
| Feb 23, 2026 | 57.20 | 57.70 | 56.40 | 57.70 | 57.70 | - | 37,473 |
| Feb 20, 2026 | 56.60 | 58.00 | 56.40 | 57.70 | 57.70 | 2.12% | 24,015 |
| Feb 19, 2026 | 56.40 | 56.90 | 56.20 | 56.50 | 56.50 | 0.36% | 17,297 |
| Feb 18, 2026 | 56.80 | 56.90 | 55.50 | 56.30 | 56.30 | -0.53% | 20,592 |
| Feb 17, 2026 | 56.40 | 57.00 | 56.30 | 56.60 | 56.60 | 0.53% | 27,537 |
| Feb 16, 2026 | 56.40 | 56.90 | 55.50 | 56.30 | 56.30 | - | 37,235 |
| Feb 13, 2026 | 54.90 | 56.30 | 54.60 | 56.30 | 56.30 | 2.36% | 20,251 |
| Feb 12, 2026 | 55.10 | 55.30 | 54.40 | 55.00 | 55.00 | 0.36% | 30,836 |
| Feb 11, 2026 | 55.70 | 56.00 | 54.00 | 54.80 | 54.80 | -1.97% | 22,489 |
| Feb 10, 2026 | 55.70 | 56.10 | 55.40 | 55.90 | 55.90 | 0.54% | 19,355 |
| Feb 9, 2026 | 55.50 | 55.90 | 55.20 | 55.60 | 55.60 | 0.18% | 24,613 |
| Feb 6, 2026 | 54.00 | 55.50 | 53.60 | 55.50 | 55.50 | 2.78% | 33,671 |
| Feb 5, 2026 | 54.00 | 54.10 | 53.50 | 54.00 | 54.00 | -0.18% | 35,529 |
| Feb 4, 2026 | 53.80 | 54.60 | 53.70 | 54.10 | 54.10 | 1.31% | 43,628 |
| Feb 3, 2026 | 54.70 | 54.90 | 52.50 | 53.40 | 53.40 | -1.66% | 37,116 |
| Feb 2, 2026 | 55.00 | 55.10 | 54.10 | 54.30 | 54.30 | -0.18% | 25,572 |
| Jan 30, 2026 | 54.80 | 54.90 | 54.40 | 54.40 | 54.40 | -0.18% | 33,830 |
| Jan 29, 2026 | 55.00 | 55.20 | 54.20 | 54.50 | 54.50 | -0.55% | 29,077 |
| Jan 28, 2026 | 54.40 | 55.10 | 54.40 | 54.80 | 54.80 | 0.92% | 22,547 |
| Jan 27, 2026 | 55.10 | 55.10 | 54.00 | 54.30 | 54.30 | -0.91% | 17,101 |
| Jan 26, 2026 | 55.40 | 55.50 | 54.70 | 54.80 | 54.80 | -0.72% | 19,388 |
| Jan 23, 2026 | 54.40 | 55.20 | 54.30 | 55.20 | 55.20 | 1.47% | 22,224 |
| Jan 22, 2026 | 54.40 | 54.70 | 54.10 | 54.40 | 54.40 | 0.93% | 29,206 |