BICO Group AB (publ) (FRA:49Z)
Germany · Delayed Price · Currency is EUR 1.262
-0.006 (-0.47%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:49Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Jul 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.12% | - |
| Jul 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.39% | - |
| Jul 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.02% | - |
| Jul 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.59% | - |
| Jul 10, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 7.73% | 2,300 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.82% | 1,000 |
| Jul 8, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -5.31% | 5,270 |
| Jul 7, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -14.21% | 300 |
| Jul 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Jul 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.28% | - |
| Jul 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.20% | - |
| Jul 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.27% | - |
| Jun 30, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.14% | 1,000 |
| Jun 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Jun 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.73% | - |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.21% | - |
| Jun 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.27% | - |
| Jun 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.13% | - |
| Jun 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.85% | - |
| Jun 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.85% | - |
| Jun 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.83% | - |
| Jun 17, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -1.49% | 550 |
| Jun 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | - |
| Jun 15, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.20% | 1,000 |
| Jun 12, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -3.72% | 1,300 |
| Jun 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.13% | - |
| Jun 10, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -2.01% | 150 |
| Jun 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.38% | - |
| Jun 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.94% | 550 |
| Jun 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Jun 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.50% | 70 |
| Jun 3, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -6.67% | 70 |
| Jun 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | - |
| Jun 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.79% | - |
| May 29, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 2.28% | 100 |
| May 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.99% | 1,500 |
| May 27, 2026 | 1.68 | 1.81 | 1.68 | 1.81 | 1.81 | 1.69% | 1,500 |
| May 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.37% | - |
| May 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.04% | - |
| May 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.58% | - |
| May 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.78% | - |
| May 20, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 6.82% | 1,200 |
| May 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.12% | 750 |
| May 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.30% | - |
| May 15, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.55% | 100 |
| May 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.24% | - |
| May 13, 2026 | 1.64 | 1.67 | 1.61 | 1.67 | 1.67 | -4.46% | 28,800 |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.80% | - |
| May 11, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 0.68% | 5 |