Bicycle Therapeutics plc (FRA:50BA)
Germany · Delayed Price · Currency is EUR 4.380
-0.120 (-2.67%)
Feb 20, 2026, 4:00 PM EST
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.52 | 4.52 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| Feb 19, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 5.14% | - |
| Feb 18, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | - | - |
| Feb 17, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.42% | - |
| Feb 16, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -2.76% | - |
| Feb 13, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | -3.98% | - |
| Feb 12, 2026 | 4.48 | 4.52 | 4.46 | 4.52 | 4.52 | -3.00% | - |
| Feb 11, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | - |
| Feb 10, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | - |
| Feb 9, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Feb 6, 2026 | 4.28 | 4.62 | 4.28 | 4.62 | 4.62 | -0.43% | - |
| Feb 5, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -6.45% | - |
| Feb 4, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | -6.42% | - |
| Feb 3, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | - |
| Feb 2, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -0.95% | - |
| Jan 30, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -1.87% | - |
| Jan 29, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -6.96% | - |
| Jan 28, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - | - |
| Jan 27, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -2.54% | - |
| Jan 26, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 23, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 3.51% | - |
| Jan 22, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 3.64% | - |
| Jan 21, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 4.76% | - |
| Jan 20, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | - |
| Jan 19, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | - |
| Jan 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Jan 15, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | - |
| Jan 14, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | - |
| Jan 13, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | -1.80% | - |
| Jan 12, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | -1.77% | - |
| Jan 9, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 4.63% | - |
| Jan 8, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jan 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jan 6, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | -0.91% | - |
| Jan 5, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -4.35% | - |
| Jan 2, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 4.55% | - |
| Dec 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Dec 23, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Dec 22, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Dec 19, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Dec 18, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Dec 17, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Dec 16, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Dec 15, 2025 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 12, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Dec 11, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Dec 10, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Dec 9, 2025 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |