Société BIC SA (EPA:BB)
France · Delayed Price · Currency is EUR 66.20
+0.30 (0.46%)
Oct 21, 2026, 4:15 PM CEST
Société BIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 65.90 | 66.50 | 65.50 | 66.20 | 66.20 | 0.46% | 4,504 |
| Oct 20, 2026 | 65.80 | 66.40 | 65.70 | 65.90 | 65.90 | -0.75% | 20,477 |
| Oct 19, 2026 | 67.00 | 67.20 | 66.30 | 66.40 | 66.40 | -1.19% | 16,359 |
| Oct 16, 2026 | 66.80 | 67.40 | 66.80 | 67.20 | 67.20 | 0.30% | 36,448 |
| Oct 15, 2026 | 66.70 | 67.40 | 66.70 | 67.00 | 67.00 | 0.45% | 79,845 |
| Oct 14, 2026 | 65.90 | 66.70 | 65.90 | 66.70 | 66.70 | 1.37% | 23,039 |
| Oct 13, 2026 | 65.20 | 66.40 | 65.20 | 65.80 | 65.80 | 0.61% | 27,265 |
| Oct 12, 2026 | 65.00 | 65.50 | 64.50 | 65.40 | 65.40 | 0.31% | 20,201 |
| Oct 9, 2026 | 64.80 | 65.70 | 64.80 | 65.20 | 65.20 | 0.62% | 14,928 |
| Oct 8, 2026 | 65.60 | 65.80 | 64.40 | 64.80 | 64.80 | -1.52% | 27,413 |
| Oct 7, 2026 | 65.90 | 66.00 | 64.80 | 65.80 | 65.80 | -0.45% | 28,716 |
| Oct 6, 2026 | 65.20 | 66.10 | 65.20 | 66.10 | 66.10 | 1.69% | 45,151 |
| Oct 5, 2026 | 64.80 | 65.30 | 64.70 | 65.00 | 65.00 | 0.15% | 28,401 |
| Oct 2, 2026 | 64.90 | 65.40 | 64.60 | 64.90 | 64.90 | -0.15% | 24,669 |
| Oct 1, 2026 | 65.00 | 65.60 | 64.60 | 65.00 | 65.00 | -0.91% | 28,379 |
| Sep 30, 2026 | 66.30 | 67.10 | 65.60 | 65.60 | 65.60 | -0.91% | 32,005 |
| Sep 29, 2026 | 67.10 | 67.60 | 65.90 | 66.20 | 66.20 | -1.19% | 59,875 |
| Sep 28, 2026 | 67.00 | 67.60 | 67.00 | 67.00 | 67.00 | 0.15% | 26,180 |
| Sep 25, 2026 | 67.50 | 67.50 | 66.90 | 66.90 | 66.90 | -0.59% | 35,772 |
| Sep 24, 2026 | 67.40 | 68.00 | 66.90 | 67.30 | 67.30 | -0.15% | 22,825 |
| Sep 23, 2026 | 66.90 | 67.60 | 66.80 | 67.40 | 67.40 | 0.45% | 18,439 |
| Sep 22, 2026 | 66.80 | 67.40 | 66.70 | 67.10 | 67.10 | 0.60% | 41,408 |
| Sep 21, 2026 | 66.70 | 67.50 | 66.50 | 66.70 | 66.70 | 0.15% | 25,444 |
| Sep 18, 2026 | 67.80 | 67.80 | 66.30 | 66.60 | 66.60 | -1.48% | 71,090 |
| Sep 17, 2026 | 67.80 | 68.20 | 67.50 | 67.60 | 67.60 | -0.15% | 23,614 |
| Sep 16, 2026 | 67.00 | 67.70 | 66.50 | 67.70 | 67.70 | 0.74% | 43,577 |
| Sep 15, 2026 | 67.10 | 67.40 | 66.80 | 67.20 | 67.20 | 0.15% | 28,764 |
| Sep 14, 2026 | 66.70 | 67.80 | 66.50 | 67.10 | 67.10 | 0.60% | 45,520 |
| Sep 11, 2026 | 66.50 | 66.80 | 66.30 | 66.70 | 66.70 | 0.60% | 13,434 |
| 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 |