Société BIC SA (EPA:BB)
France flag France · Delayed Price · Currency is EUR
53.40
-0.10 (-0.19%)
Aug 29, 2025, 5:35 PM CET

Société BIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202554.0054.6053.5053.5053.50-0.56%27,519
Aug 27, 202553.9054.3053.3053.8053.80-0.92%27,900
Aug 26, 202554.2054.3053.2054.3054.30-0.18%83,816
Aug 25, 202554.9055.2054.4054.4054.40-0.91%17,215
Aug 22, 202554.4055.3054.4054.9054.900.92%44,089
Aug 21, 202554.0054.4053.7054.4054.400.55%22,782
Aug 20, 202553.4054.2053.4054.1054.101.31%14,494
Aug 19, 202552.9053.6052.7053.4053.400.75%19,616
Aug 18, 202553.3053.3052.7053.0053.00-0.38%19,673
Aug 15, 202553.1053.5052.9053.2053.200.57%17,137
Aug 14, 202552.9053.0052.6052.9052.900.38%21,247
Aug 13, 202552.7053.0052.2052.7052.70-19,793
Aug 12, 202551.7052.8051.7052.7052.702.13%17,477
Aug 11, 202552.6052.6051.6051.6051.60-1.71%20,973
Aug 8, 202552.5052.9052.2052.5052.50-19,636
Aug 7, 202551.9052.7051.7052.5052.501.35%18,142
Aug 6, 202551.9052.3051.5051.8051.800.39%17,767
Aug 5, 202551.1052.2051.1051.6051.60-0.39%24,118
Aug 4, 202552.5053.0051.8051.8051.80-1.33%22,955
Aug 1, 202552.8053.9052.4052.5052.50-1.69%24,366
Jul 31, 202553.6055.9052.8053.4053.40-0.74%53,492
Jul 30, 202555.1055.3053.6053.8053.80-2.18%24,219
Jul 29, 202554.9055.4054.7055.0055.000.18%42,997
Jul 28, 202555.2055.4054.5054.9054.900.55%40,069
Jul 25, 202554.3054.9054.1054.6054.600.55%22,363
Jul 24, 202554.2054.4053.6054.3054.300.56%34,055
Jul 23, 202553.3054.1053.3054.0054.001.69%20,026
Jul 22, 202553.2053.4052.9053.1053.10-0.19%23,415
Jul 21, 202554.0054.0053.2053.2053.20-1.48%18,815
Jul 18, 202554.1054.2053.7054.0054.000.75%26,651
Jul 17, 202553.0053.8053.0053.6053.601.32%16,921
Jul 16, 202553.8054.1052.9052.9052.90-1.67%55,036
Jul 15, 202553.5054.1053.5053.8053.800.75%29,260
Jul 14, 202553.6053.8053.3053.4053.40-0.74%32,939
Jul 11, 202553.7054.0053.6053.8053.80-30,392
Jul 10, 202552.7053.9052.7053.8053.802.28%34,425
Jul 9, 202552.7053.2052.2052.6052.60-0.19%36,046
Jul 8, 202551.7052.7051.4052.7052.702.53%44,857
Jul 7, 202552.5052.5050.4051.4051.40-3.38%70,258
Jul 4, 202554.0054.0053.2053.2053.20-1.30%15,484
Jul 3, 202553.8054.3053.8053.9053.900.37%21,399
Jul 2, 202553.4053.7053.1053.7053.700.75%29,350
Jul 1, 202553.0053.3052.5053.3053.300.95%30,816
Jun 30, 202553.3053.5052.6052.8052.80-0.56%33,195
Jun 27, 202551.5053.1051.5053.1053.103.71%34,155
Jun 26, 202551.0051.7050.8051.2051.200.59%44,292
Jun 25, 202550.9052.0049.6050.9050.90-5.04%143,621
Jun 24, 202553.5054.3053.5053.6053.600.19%42,106
Jun 23, 202552.6053.5052.2053.5053.501.90%32,164
Jun 20, 202553.0053.2052.5052.5052.50-0.76%63,047