Société BIC SA (EPA:BB)
France · Delayed Price · Currency is EUR 52.50
-0.90 (-1.69%)
Aug 1, 2025, 5:35 PM CET
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 54.10 | 54.20 | 53.70 | 54.00 | 54.00 | 0.75% | 26,651 |
| Jul 17, 2025 | 53.00 | 53.80 | 53.00 | 53.60 | 53.60 | 1.32% | 16,921 |
| Jul 16, 2025 | 53.80 | 54.10 | 52.90 | 52.90 | 52.90 | -1.67% | 55,036 |
| Jul 15, 2025 | 53.50 | 54.10 | 53.50 | 53.80 | 53.80 | 0.75% | 29,260 |
| Jul 14, 2025 | 53.60 | 53.80 | 53.30 | 53.40 | 53.40 | -0.74% | 32,939 |
| Jul 11, 2025 | 53.70 | 54.00 | 53.60 | 53.80 | 53.80 | - | 30,392 |
| Jul 10, 2025 | 52.70 | 53.90 | 52.70 | 53.80 | 53.80 | 2.28% | 34,425 |
| Jul 9, 2025 | 52.70 | 53.20 | 52.20 | 52.60 | 52.60 | -0.19% | 36,046 |
| Jul 8, 2025 | 51.70 | 52.70 | 51.40 | 52.70 | 52.70 | 2.53% | 44,857 |
| Jul 7, 2025 | 52.50 | 52.50 | 50.40 | 51.40 | 51.40 | -3.38% | 70,258 |
| Jul 4, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | -1.30% | 15,484 |
| Jul 3, 2025 | 53.80 | 54.30 | 53.80 | 53.90 | 53.90 | 0.37% | 21,399 |
| Jul 2, 2025 | 53.40 | 53.70 | 53.10 | 53.70 | 53.70 | 0.75% | 29,350 |
| Jul 1, 2025 | 53.00 | 53.30 | 52.50 | 53.30 | 53.30 | 0.95% | 30,816 |
| Jun 30, 2025 | 53.30 | 53.50 | 52.60 | 52.80 | 52.80 | -0.56% | 33,195 |
| Jun 27, 2025 | 51.50 | 53.10 | 51.50 | 53.10 | 53.10 | 3.71% | 34,155 |
| Jun 26, 2025 | 51.00 | 51.70 | 50.80 | 51.20 | 51.20 | 0.59% | 44,292 |
| Jun 25, 2025 | 50.90 | 52.00 | 49.60 | 50.90 | 50.90 | -5.04% | 143,621 |
| Jun 24, 2025 | 53.50 | 54.30 | 53.50 | 53.60 | 53.60 | 0.19% | 42,106 |
| Jun 23, 2025 | 52.60 | 53.50 | 52.20 | 53.50 | 53.50 | 1.90% | 32,164 |
| Jun 20, 2025 | 53.00 | 53.20 | 52.50 | 52.50 | 52.50 | -0.76% | 63,047 |
| Jun 19, 2025 | 53.50 | 53.60 | 52.90 | 52.90 | 52.90 | -1.67% | 17,413 |
| Jun 18, 2025 | 53.80 | 54.00 | 53.50 | 53.80 | 53.80 | -0.37% | 41,480 |
| Jun 17, 2025 | 54.30 | 54.30 | 53.80 | 54.00 | 54.00 | -0.37% | 28,841 |
| Jun 16, 2025 | 54.30 | 54.50 | 53.90 | 54.20 | 54.20 | -0.18% | 35,433 |
| Jun 13, 2025 | 54.80 | 54.90 | 54.10 | 54.30 | 54.30 | -1.99% | 36,319 |
| Jun 12, 2025 | 55.50 | 55.80 | 55.30 | 55.40 | 55.40 | - | 21,736 |
| Jun 11, 2025 | 54.90 | 55.90 | 54.90 | 55.40 | 55.40 | 0.91% | 26,199 |
| Jun 10, 2025 | 55.00 | 55.60 | 54.80 | 54.90 | 54.90 | -0.18% | 25,120 |
| Jun 9, 2025 | 55.20 | 55.50 | 54.60 | 55.00 | 55.00 | -0.18% | 40,838 |
| Jun 6, 2025 | 55.40 | 55.50 | 55.10 | 55.10 | 55.10 | -0.18% | 25,043 |
| Jun 5, 2025 | 54.70 | 55.50 | 54.70 | 55.20 | 55.20 | 0.73% | 30,688 |
| Jun 4, 2025 | 55.00 | 55.50 | 54.80 | 54.80 | 54.80 | 0.37% | 35,186 |
| Jun 3, 2025 | 53.80 | 55.00 | 53.80 | 54.60 | 54.60 | 1.87% | 34,536 |
| Jun 2, 2025 | 54.30 | 55.00 | 53.60 | 53.60 | 53.60 | -1.47% | 43,759 |
| May 30, 2025 | 54.90 | 55.00 | 54.40 | 54.40 | 54.40 | -5.72% | 141,349 |
| May 29, 2025 | 57.30 | 58.40 | 57.30 | 57.70 | 54.62 | 0.87% | 40,798 |
| May 28, 2025 | 57.00 | 57.50 | 56.90 | 57.20 | 54.15 | 0.53% | 39,254 |
| May 27, 2025 | 58.00 | 58.10 | 56.70 | 56.90 | 53.86 | -2.23% | 46,287 |
| May 26, 2025 | 57.30 | 58.40 | 57.10 | 58.20 | 55.09 | 2.28% | 23,486 |