BICO Group AB (publ) (FRA:49Z)
Germany · Delayed Price · Currency is EUR 1.852
-0.036 (-1.91%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:49Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | - | -1.91% | - |
| Apr 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.21% | - |
| Apr 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.87% | - |
| Apr 21, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | 4.22% | 8,500 |
| Apr 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.23% | 800 |
| Apr 17, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 4.95% | 660 |
| Apr 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.53% | - |
| Apr 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 9.05% | - |
| Apr 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.19% | - |
| Apr 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.18% | - |
| Apr 10, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.54% | 170 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.26% | - |
| Apr 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 6.20% | - |
| Apr 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.19% | 300 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.41% | - |
| Apr 1, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 5.90% | 222 |
| Mar 31, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.73% | - |
| Mar 30, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -6.08% | 1,705 |
| 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% | - |