Bicycle Therapeutics plc (FRA:50BA)
Germany · Delayed Price · Currency is EUR 5.50
-0.25 (-4.35%)
At close: Jan 5, 2026
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Dec 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Dec 2, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -7.26% | - |
| Dec 1, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 1.64% | - |
| Nov 28, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | - |
| Nov 27, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 8.11% | - |
| Nov 26, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 25, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 4.67% | - |
| Nov 24, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 3.88% | - |
| Nov 21, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -2.83% | - |
| Nov 20, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -1.85% | - |
| Nov 19, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 20 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Nov 17, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | - |
| Nov 14, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Nov 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Nov 12, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 11, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 3.67% | - |
| Nov 10, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | - |
| Nov 7, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 3.77% | - |
| Nov 6, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | -10.92% | - |
| Nov 5, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -1.65% | - |
| Nov 4, 2025 | 6.00 | 6.30 | 6.00 | 6.05 | 6.05 | -11.68% | 315 |
| Nov 3, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | - |
| Oct 31, 2025 | 7.35 | 7.35 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 30, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Oct 29, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Oct 28, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 27, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | - |