BICO Group AB (publ) (FRA:49Z)
Germany · Delayed Price · Currency is EUR 1.794
-0.010 (-0.55%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:49Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | - | -0.55% | - |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.22% | - |
| Aug 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | 2,250 |
| Aug 24, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 3.92% | 5,250 |
| Aug 21, 2026 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | -2.36% | 3,200 |
| Aug 20, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 1.49% | 3,750 |
| Aug 19, 2026 | 1.54 | 1.75 | 1.54 | 1.75 | 1.75 | 19.37% | 14,249 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.35% | - |
| Aug 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.81% | - |
| Aug 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.51% | - |
| Aug 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.45% | - |
| Aug 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 8.90% | - |
| Aug 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.57% | - |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.34% | - |
| Aug 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.56% | - |
| Aug 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.43% | - |
| Aug 5, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.40% | 3,000 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Aug 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.46% | - |
| Jul 31, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.45% | 1,200 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Jul 29, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 3.89% | 751 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.38% | 850 |
| Jul 27, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 9.05% | 1,100 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.97% | - |
| Jul 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.46% | - |
| Jul 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 21, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 59 |
| Jul 20, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.27% | 860 |
| 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% | - |