BICO Group AB (publ) (FRA:49Z)
Germany · Delayed Price · Currency is EUR 1.718
+0.038 (2.26%)
At close: Jan 28, 2026
BICO Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.97% | - |
| Jan 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.23% | - |
| Jan 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.26% | - |
| Jan 27, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.15% | 375 |
| Jan 26, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 2.63% | 40 |
| Jan 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.09% | - |
| Jan 22, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.76% | 390 |
| Jan 21, 2026 | 1.67 | 1.67 | 1.57 | 1.58 | 1.58 | -8.41% | 5,000 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.32% | - |
| Jan 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.98% | - |
| Jan 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.40% | - |
| Jan 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.22% | - |
| Jan 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.34% | - |
| Jan 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.79% | - |
| Jan 12, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.04% | 1,291 |
| Jan 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.38% | - |
| Jan 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.16% | - |
| Jan 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.05% | - |
| Jan 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.55% | - |
| Jan 5, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | - | 35 |
| Jan 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.76% | - |
| Dec 30, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -1.31% | 600 |
| Dec 29, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 4.69% | 2,930 |
| Dec 23, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.46% | 3,200 |
| Dec 22, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.37% | 300 |
| Dec 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.06% | - |
| Dec 18, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.38% | 699 |
| Dec 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.18% | - |
| Dec 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.25% | 140 |
| Dec 15, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -2.66% | 547 |
| Dec 12, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.46% | 22 |
| Dec 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.92% | - |
| Dec 10, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | - | 15,737 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.58% | 5,028 |
| Dec 8, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -4.31% | 1,000 |
| Dec 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.09% | - |
| Dec 4, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.84% | 1,500 |
| Dec 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.11% | - |
| Dec 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.29% | - |
| Dec 1, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -3.62% | 750 |
| Nov 28, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 9.66% | 1,550 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.46% | - |
| Nov 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.19% | - |
| Nov 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.41% | - |
| Nov 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.03% | - |
| Nov 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.88% | 1,075 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.35% | - |
| Nov 19, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -1.17% | 139 |
| Nov 18, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -2.44% | 140 |
| Nov 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.28% | - |