BICO Group AB (publ) (FRA:49Z)
Germany · Delayed Price · Currency is EUR 1.630
-0.080 (-4.68%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:49Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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 |
| May 8, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.78% | 5,135 |
| May 7, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 1.24% | 1,625 |
| May 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.09% | - |
| May 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.51% | - |
| May 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.83% | - |
| Apr 30, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 10.24% | 750 |
| Apr 29, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -2.39% | 1,570 |
| Apr 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.44% | - |
| Apr 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 10 |
| Apr 24, 2026 | 1.85 | 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% | - |