Société BIC SA (EPA:BB)
France · Delayed Price · Currency is EUR 66.30
+0.20 (0.30%)
Sep 10, 2026, 5:35 PM CET
Société BIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 66.30 | 67.00 | 66.00 | 66.30 | 66.30 | 0.30% | 22,210 |
| Sep 9, 2026 | 66.70 | 66.70 | 65.90 | 66.10 | 66.10 | -0.75% | 20,068 |
| Sep 8, 2026 | 66.70 | 66.70 | 65.60 | 66.60 | 66.60 | -0.45% | 39,478 |
| Sep 7, 2026 | 67.30 | 67.70 | 66.90 | 66.90 | 66.90 | -0.89% | 23,432 |
| Sep 4, 2026 | 67.20 | 67.80 | 66.80 | 67.50 | 67.50 | 0.30% | 55,902 |
| Sep 3, 2026 | 68.00 | 68.20 | 67.30 | 67.30 | 67.30 | -0.74% | 27,867 |
| Sep 2, 2026 | 68.60 | 68.90 | 67.80 | 67.80 | 67.80 | -1.74% | 31,643 |
| Sep 1, 2026 | 68.40 | 69.50 | 68.30 | 69.00 | 69.00 | 1.17% | 39,853 |
| Aug 31, 2026 | 67.50 | 68.70 | 67.40 | 68.20 | 68.20 | 1.19% | 27,055 |
| Aug 28, 2026 | 66.90 | 67.50 | 66.90 | 67.40 | 67.40 | 0.75% | 19,481 |
| Aug 27, 2026 | 66.30 | 67.40 | 66.10 | 66.90 | 66.90 | 0.60% | 50,929 |
| Aug 26, 2026 | 66.90 | 67.20 | 66.30 | 66.50 | 66.50 | -0.30% | 21,762 |
| Aug 25, 2026 | 67.00 | 67.50 | 66.70 | 66.70 | 66.70 | -0.30% | 23,895 |
| Aug 24, 2026 | 66.50 | 67.20 | 66.40 | 66.90 | 66.90 | 0.30% | 34,103 |
| Aug 21, 2026 | 66.30 | 66.70 | 65.90 | 66.70 | 66.70 | 0.76% | 17,311 |
| Aug 20, 2026 | 66.20 | 66.60 | 65.80 | 66.20 | 66.20 | - | 27,264 |
| Aug 19, 2026 | 65.90 | 66.40 | 65.80 | 66.20 | 66.20 | 0.46% | 14,878 |
| Aug 18, 2026 | 65.40 | 66.10 | 65.10 | 65.90 | 65.90 | -0.45% | 32,329 |
| Aug 17, 2026 | 66.50 | 66.60 | 65.90 | 66.20 | 66.20 | -0.30% | 26,509 |
| Aug 14, 2026 | 66.60 | 67.50 | 66.40 | 66.40 | 66.40 | -0.45% | 34,156 |
| Aug 13, 2026 | 67.30 | 67.90 | 66.70 | 66.70 | 66.70 | -0.74% | 22,668 |
| Aug 12, 2026 | 67.30 | 68.00 | 66.90 | 67.20 | 67.20 | - | 41,994 |
| Aug 11, 2026 | 67.30 | 67.40 | 66.70 | 67.20 | 67.20 | 0.15% | 88,789 |
| Aug 10, 2026 | 67.10 | 67.60 | 66.80 | 67.10 | 67.10 | -0.89% | 22,225 |
| Aug 7, 2026 | 66.60 | 67.80 | 66.50 | 67.70 | 67.70 | 2.27% | 42,160 |
| Aug 6, 2026 | 66.80 | 67.10 | 66.20 | 66.20 | 66.20 | - | 38,054 |
| Aug 5, 2026 | 67.10 | 67.20 | 66.10 | 66.20 | 66.20 | -1.05% | 35,694 |
| Aug 4, 2026 | 67.00 | 67.15 | 65.90 | 66.90 | 66.90 | -1.04% | 52,755 |
| Aug 3, 2026 | 67.30 | 68.10 | 66.50 | 67.60 | 67.60 | -0.44% | 65,782 |
| Jul 31, 2026 | 68.20 | 69.30 | 67.90 | 67.90 | 67.90 | 0.44% | 90,480 |
| Jul 30, 2026 | 63.00 | 68.80 | 62.90 | 67.60 | 67.60 | 8.33% | 174,662 |
| Jul 29, 2026 | 62.10 | 62.40 | 61.70 | 62.40 | 62.40 | 0.48% | 31,637 |
| Jul 28, 2026 | 61.20 | 62.10 | 61.00 | 62.10 | 62.10 | 2.31% | 34,049 |
| Jul 27, 2026 | 60.40 | 61.20 | 60.40 | 60.70 | 60.70 | 1.00% | 22,042 |
| Jul 24, 2026 | 60.00 | 60.20 | 59.60 | 60.10 | 60.10 | 0.67% | 40,059 |
| Jul 23, 2026 | 59.90 | 60.10 | 59.60 | 59.70 | 59.70 | -0.67% | 13,464 |
| Jul 22, 2026 | 59.60 | 60.10 | 59.30 | 60.10 | 60.10 | 0.84% | 21,688 |
| Jul 21, 2026 | 60.00 | 60.60 | 59.40 | 59.60 | 59.60 | -0.67% | 32,496 |
| Jul 20, 2026 | 60.20 | 61.00 | 59.50 | 60.00 | 60.00 | -1.80% | 44,241 |
| Jul 17, 2026 | 61.60 | 62.40 | 61.10 | 61.10 | 61.10 | -0.97% | 55,617 |
| Jul 16, 2026 | 61.70 | 62.20 | 61.50 | 61.70 | 61.70 | -0.16% | 34,176 |
| Jul 15, 2026 | 61.10 | 61.80 | 60.70 | 61.80 | 61.80 | 1.31% | 19,691 |
| Jul 14, 2026 | 60.20 | 61.20 | 60.00 | 61.00 | 61.00 | 0.83% | 17,344 |
| Jul 13, 2026 | 59.40 | 60.50 | 59.40 | 60.50 | 60.50 | 1.68% | 32,571 |
| Jul 10, 2026 | 59.50 | 59.90 | 59.10 | 59.50 | 59.50 | - | 27,317 |
| Jul 9, 2026 | 60.00 | 60.00 | 59.40 | 59.50 | 59.50 | -0.34% | 24,968 |
| Jul 8, 2026 | 60.80 | 60.80 | 59.10 | 59.70 | 59.70 | -2.13% | 32,171 |
| Jul 7, 2026 | 59.80 | 61.70 | 59.80 | 61.00 | 61.00 | 2.35% | 41,397 |
| Jul 6, 2026 | 59.30 | 59.70 | 59.20 | 59.60 | 59.60 | 0.51% | 37,558 |
| Jul 3, 2026 | 57.70 | 59.80 | 57.50 | 59.30 | 59.30 | 3.31% | 26,635 |