Société BIC SA (EPA:BB)
France · Delayed Price · Currency is EUR 49.05
+0.50 (1.03%)
Nov 28, 2025, 1:49 PM CET
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 47.70 | 48.30 | 47.25 | 48.30 | 48.30 | 1.47% | 37,881 |
| Nov 25, 2025 | 47.55 | 47.75 | 47.10 | 47.60 | 47.60 | 0.21% | 39,733 |
| Nov 24, 2025 | 47.50 | 48.00 | 47.45 | 47.50 | 47.50 | - | 65,451 |
| Nov 21, 2025 | 47.05 | 47.60 | 46.80 | 47.50 | 47.50 | 0.53% | 53,965 |
| Nov 20, 2025 | 47.50 | 48.00 | 47.00 | 47.25 | 47.25 | 0.32% | 41,940 |
| Nov 19, 2025 | 46.80 | 47.40 | 46.55 | 47.10 | 47.10 | 0.53% | 39,295 |
| Nov 18, 2025 | 46.50 | 47.10 | 46.30 | 46.85 | 46.85 | 0.43% | 39,307 |
| Nov 17, 2025 | 47.15 | 47.25 | 46.20 | 46.65 | 46.65 | -1.17% | 48,750 |
| Nov 14, 2025 | 47.55 | 47.55 | 46.80 | 47.20 | 47.20 | -0.74% | 37,943 |
| Nov 13, 2025 | 48.30 | 48.55 | 47.30 | 47.55 | 47.55 | -1.45% | 46,110 |
| Nov 12, 2025 | 47.80 | 48.55 | 47.75 | 48.25 | 48.25 | 1.15% | 47,520 |
| Nov 11, 2025 | 47.30 | 48.00 | 47.10 | 47.70 | 47.70 | 1.06% | 38,887 |
| Nov 10, 2025 | 47.65 | 47.80 | 47.20 | 47.20 | 47.20 | -0.21% | 44,580 |
| Nov 7, 2025 | 47.80 | 48.00 | 46.90 | 47.30 | 47.30 | -0.63% | 27,690 |
| Nov 6, 2025 | 47.70 | 48.15 | 47.55 | 47.60 | 47.60 | -0.63% | 47,464 |
| Nov 5, 2025 | 47.45 | 48.20 | 47.45 | 47.90 | 47.90 | 0.31% | 41,886 |
| Nov 4, 2025 | 48.00 | 48.40 | 47.60 | 47.75 | 47.75 | -0.93% | 50,171 |
| Nov 3, 2025 | 48.25 | 48.85 | 48.15 | 48.20 | 48.20 | -0.21% | 58,632 |
| Oct 31, 2025 | 48.20 | 49.00 | 48.10 | 48.30 | 48.30 | 0.10% | 62,747 |
| Oct 30, 2025 | 49.40 | 49.55 | 48.25 | 48.25 | 48.25 | -3.02% | 64,784 |
| Oct 29, 2025 | 49.15 | 51.00 | 47.30 | 49.75 | 49.75 | -7.87% | 144,135 |
| Oct 28, 2025 | 54.30 | 54.50 | 53.70 | 54.00 | 54.00 | -0.92% | 24,445 |
| Oct 27, 2025 | 53.80 | 55.20 | 53.60 | 54.50 | 54.50 | 1.30% | 30,182 |
| Oct 24, 2025 | 54.00 | 54.10 | 53.00 | 53.80 | 53.80 | -0.19% | 22,378 |
| Oct 23, 2025 | 54.50 | 54.70 | 53.70 | 53.90 | 53.90 | -0.74% | 25,685 |
| Oct 22, 2025 | 54.10 | 54.60 | 53.90 | 54.30 | 54.30 | 0.56% | 68,935 |
| Oct 21, 2025 | 52.90 | 54.00 | 52.70 | 54.00 | 54.00 | 2.27% | 23,137 |
| Oct 20, 2025 | 53.10 | 53.50 | 52.50 | 52.80 | 52.80 | -0.38% | 31,582 |
| Oct 17, 2025 | 52.90 | 53.30 | 52.80 | 53.00 | 53.00 | 0.19% | 21,138 |
| Oct 16, 2025 | 53.80 | 53.80 | 52.80 | 52.90 | 52.90 | -1.31% | 23,072 |
| Oct 15, 2025 | 53.80 | 54.90 | 53.60 | 53.60 | 53.60 | 1.71% | 41,249 |
| Oct 14, 2025 | 52.30 | 52.80 | 52.00 | 52.70 | 52.70 | 0.57% | 28,357 |
| Oct 13, 2025 | 52.30 | 52.80 | 52.30 | 52.40 | 52.40 | - | 27,664 |
| Oct 10, 2025 | 53.50 | 53.70 | 52.00 | 52.40 | 52.40 | -1.87% | 32,999 |
| Oct 9, 2025 | 52.80 | 53.90 | 52.80 | 53.40 | 53.40 | 0.95% | 20,779 |
| Oct 8, 2025 | 52.30 | 53.10 | 52.10 | 52.90 | 52.90 | 1.34% | 23,169 |
| Oct 7, 2025 | 53.20 | 53.40 | 51.80 | 52.20 | 52.20 | -2.06% | 24,867 |
| Oct 6, 2025 | 53.90 | 54.20 | 53.10 | 53.30 | 53.30 | -1.11% | 19,611 |
| Oct 3, 2025 | 53.50 | 53.90 | 53.20 | 53.90 | 53.90 | 0.75% | 24,695 |
| Oct 2, 2025 | 52.10 | 53.50 | 52.10 | 53.50 | 53.50 | 2.69% | 37,580 |
| Oct 1, 2025 | 53.10 | 53.50 | 52.10 | 52.10 | 52.10 | -1.88% | 31,474 |
| Sep 30, 2025 | 53.40 | 53.40 | 52.70 | 53.10 | 53.10 | -0.75% | 23,663 |
| Sep 29, 2025 | 53.40 | 53.80 | 53.30 | 53.50 | 53.50 | - | 22,995 |
| 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 |