BICO Group AB (publ) (FRA:49Z)
Germany · Delayed Price · Currency is EUR 2.145
+0.015 (0.70%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:49Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.70% | 750 |
| Oct 22, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.93% | - |
| Oct 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.70% | - |
| Oct 20, 2026 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -2.06% | 750 |
| Oct 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.13% | - |
| Oct 16, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.68% | - |
| Oct 15, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.57% | - |
| Oct 14, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.46% | - |
| Oct 13, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 3.65% | - |
| Oct 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.38% | - |
| Oct 9, 2026 | 1.97 | 2.11 | 1.97 | 2.11 | 2.11 | 11.02% | 1,500 |
| Oct 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.35% | - |
| Oct 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.24% | - |
| Oct 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Oct 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.46% | - |
| Oct 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.14% | - |
| Oct 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.73% | - |
| Sep 30, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 0.52% | 3,015 |
| Sep 29, 2026 | 1.93 | 1.97 | 1.91 | 1.91 | 1.91 | -2.95% | 4,500 |
| Sep 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.19% | - |
| Sep 25, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 1.72% | 1,500 |
| Sep 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Sep 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.82% | - |
| Sep 22, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | -0.61% | 2,250 |
| Sep 21, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.70% | 1,500 |
| Sep 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.94% | - |
| Sep 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.83% | - |
| Sep 16, 2026 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 5.50% | 1,500 |
| Sep 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.44% | - |
| Sep 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.42% | - |
| Sep 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.34% | - |
| Sep 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.43% | - |
| Sep 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.17% | 100 |
| Sep 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.70% | - |
| Sep 7, 2026 | 1.96 | 2.03 | 1.96 | 1.99 | 1.99 | -0.40% | 2,409 |
| Sep 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.10% | - |
| Sep 3, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | 2.26% | 3,000 |
| Sep 2, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -3.70% | 47 |
| Sep 1, 2026 | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | 7.71% | 1,725 |
| Aug 31, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.36% | - |
| Aug 28, 2026 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 6.24% | 1,500 |
| Aug 27, 2026 | 1.79 | 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% | - |