Bic Camera Inc. (FRA:1U3)
Germany · Delayed Price · Currency is EUR 9.20
-0.15 (-1.60%)
At close: Sep 30, 2025
Bic Camera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Sep 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Sep 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Sep 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Sep 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 29 |
| Sep 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 29 |
| Sep 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | 29 |
| Sep 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 29 |
| Sep 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 29 |
| Sep 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Sep 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Sep 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Sep 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Sep 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Sep 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 29 |
| Sep 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 29 |
| Sep 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | 29 |
| Sep 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | 29 |
| Sep 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | 29 |
| Sep 2, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.79% | 29 |
| Sep 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Aug 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Aug 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | - | - |
| Aug 26, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | - | - |
| Aug 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | - | - |
| Aug 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | -1.59% | - |
| Aug 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | -2.07% | - |
| Aug 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | 2.66% | - |
| Aug 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 2.17% | - |
| Aug 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | -0.54% | - |
| Aug 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.12 | -0.54% | - |
| Aug 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | 0.54% | - |
| Aug 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.12 | -1.07% | - |
| Aug 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - | - |
| Aug 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - | - |
| Aug 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | 1.63% | - |
| Aug 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | -2.65% | - |
| Aug 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | 1.07% | - |
| Aug 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | 1.63% | - |
| Aug 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | 1.10% | - |
| Aug 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | - | - |
| Jul 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | 1.11% | - |
| Jul 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 0.56% | - |
| Jul 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | 0.56% | - |
| Jul 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | -1.66% | - |
| Jul 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | -5.73% | - |
| Jul 24, 2025 | 9.20 | 9.60 | 9.20 | 9.60 | 9.47 | 5.49% | 50 |
| Jul 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | -0.55% | - |