BICO Group AB (publ) (FRA:49Z)
Germany · Delayed Price · Currency is EUR 1.613
+0.031 (1.96%)
At close: Mar 27, 2026
FRA:49Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.96% | - |
| Mar 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.25% | - |
| Mar 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.73% | - |
| Mar 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.27% | - |
| Mar 23, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.05% | 585 |
| Mar 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.20% | - |
| Mar 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.45% | - |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.80% | - |
| Mar 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.44% | - |
| Mar 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.76% | - |
| Mar 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.28% | - |
| Mar 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.52% | - |
| Mar 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.84% | - |
| Mar 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.06% | - |
| Mar 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.84% | - |
| Mar 6, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 2.90% | 25 |
| Mar 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.06% | - |
| Mar 4, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 1.72% | 140 |
| Mar 3, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.91% | 3,000 |
| Mar 2, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -1.32% | 57 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.07% | - |
| Feb 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.18% | - |
| Feb 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.57% | - |
| Feb 24, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -3.10% | 200 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.24% | - |
| Feb 20, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 0.42% | 1,500 |
| Feb 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.22% | - |
| Feb 18, 2026 | 1.49 | 1.79 | 1.47 | 1.79 | 1.79 | 12.41% | 41,000 |
| Feb 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.29% | - |
| Feb 16, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 3.53% | 20,000 |
| Feb 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.49% | - |
| Feb 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.66% | - |
| Feb 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.24% | - |
| Feb 10, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 4.17% | 1,280 |
| Feb 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.74% | - |
| Feb 6, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 0.19% | 2,274 |
| Feb 5, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Feb 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | 1 |
| Feb 3, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.06% | 500 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.10% | - |
| 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% | - |