Bicycle Therapeutics plc (FRA:50BA)
Germany · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
At close: Mar 18, 2026
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.78 | 3.78 | 3.62 | 3.62 | 3.62 | -9.05% | - |
| Mar 26, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.05% | - |
| Mar 25, 2026 | 3.78 | 3.90 | 3.76 | 3.90 | 3.90 | 7.73% | - |
| Mar 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Mar 20, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -4.69% | - |
| Mar 19, 2026 | 3.96 | 3.98 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Mar 18, 2026 | 4.24 | 4.24 | 3.86 | 3.86 | 3.86 | -11.06% | - |
| Mar 17, 2026 | 4.20 | 4.34 | 4.18 | 4.34 | 4.34 | 3.33% | - |
| Mar 16, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | -0.47% | - |
| Mar 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Mar 12, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Mar 11, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Mar 10, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Mar 9, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | -2.69% | - |
| Mar 6, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | -4.70% | - |
| Mar 5, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.74% | - |
| Mar 4, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | -1.29% | - |
| Mar 3, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | 0.43% | - |
| Mar 2, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 1.31% | - |
| Feb 27, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | -2.97% | - |
| Feb 26, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | -2.48% | - |
| Feb 25, 2026 | 4.56 | 4.84 | 4.56 | 4.84 | 4.84 | 9.01% | - |
| Feb 24, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | -0.45% | - |
| Feb 23, 2026 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | 1.83% | - |
| 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 | - | - |