BICO Group AB (publ) (FRA:49Z)
Germany · Delayed Price · Currency is EUR 1.915
-0.050 (-2.54%)
At close: Nov 7, 2025
BICO Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.20% | 1,740 |
| Nov 7, 2025 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | -2.54% | 1,750 |
| Nov 6, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -9.53% | 180 |
| Nov 5, 2025 | 2.12 | 2.18 | 2.12 | 2.17 | 2.17 | -1.54% | 1,500 |
| Nov 4, 2025 | 2.14 | 2.21 | 2.14 | 2.21 | 2.21 | -1.96% | 1,650 |
| Nov 3, 2025 | 1.92 | 2.25 | 1.92 | 2.25 | 2.25 | 15.98% | 37,227 |
| Oct 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.19% | - |
| Oct 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.10% | - |
| Oct 29, 2025 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | -1.28% | 240 |
| Oct 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.88% | 2,000 |
| Oct 27, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 0.49% | 300 |
| Oct 24, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.29% | 750 |
| Oct 23, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 13 |
| Oct 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.79% | - |
| Oct 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.68% | - |
| Oct 20, 2025 | 2.18 | 2.18 | 2.05 | 2.05 | 2.05 | -1.54% | 150 |
| Oct 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.06% | - |
| Oct 16, 2025 | 2.06 | 2.19 | 2.06 | 2.17 | 2.17 | 8.83% | 1,830 |
| Oct 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.10% | - |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.06% | - |
| Oct 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.65% | - |
| Oct 10, 2025 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | 0.05% | 710 |
| Oct 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.81% | 500 |
| Oct 8, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 1.60% | 500 |
| Oct 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.21% | - |
| Oct 6, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.31% | 139 |
| Oct 3, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.41% | 667 |
| Oct 2, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 3.91% | 180 |
| Oct 1, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.26% | 200 |
| Sep 30, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -3.29% | 200 |
| Sep 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.16% | - |
| Sep 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.79% | - |
| Sep 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.68% | - |
| Sep 24, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -0.41% | 955 |
| Sep 23, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | 0.16% | 500 |
| Sep 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.16% | 500 |
| Sep 19, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.11% | 2,710 |
| Sep 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.20% | - |
| Sep 17, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 0.72% | 5,051 |
| Sep 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.36% | - |
| Sep 15, 2025 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -6.56% | 2,830 |
| Sep 12, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -4.13% | 999 |
| Sep 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.80% | 115 |
| Sep 10, 2025 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 0.70% | 700 |
| Sep 9, 2025 | 2.17 | 2.27 | 2.17 | 2.27 | 2.27 | 4.41% | 250 |
| Sep 8, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | -0.46% | 60 |
| Sep 5, 2025 | 2.16 | 2.19 | 2.14 | 2.19 | 2.19 | 7.36% | 470 |
| Sep 4, 2025 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -2.02% | 1,312 |
| Sep 3, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 235 |
| Sep 2, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 25 |