Bicycle Therapeutics plc (FRA:50BA)
Germany · Delayed Price · Currency is EUR 3.680
+0.080 (2.22%)
At close: Aug 26, 2026
FRA:50BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | - | -0.56% | - |
| Aug 25, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | - |
| Aug 24, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Aug 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Aug 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Aug 19, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | - |
| Aug 18, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | -1.20% | - |
| Aug 17, 2026 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | -0.60% | - |
| Aug 14, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | -1.76% | - |
| Aug 13, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -2.30% | - |
| Aug 12, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | - |
| Aug 11, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -2.84% | - |
| Aug 10, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 4.76% | - |
| Aug 7, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 2.44% | - |
| Aug 6, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | - |
| Aug 5, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 3.77% | - |
| Aug 4, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 3, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -4.79% | - |
| Jul 31, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | 1.83% | 1,000 |
| Jul 30, 2026 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | -2.96% | - |
| Jul 29, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | - |
| Jul 28, 2026 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | -1.18% | - |
| Jul 27, 2026 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | -3.95% | - |
| Jul 24, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -0.56% | - |
| Jul 23, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -0.56% | - |
| Jul 22, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 1.13% | - |
| Jul 21, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | - |
| Jul 20, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | - |
| Jul 17, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | -2.75% | - |
| Jul 16, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 2.25% | - |
| Jul 15, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | -2.20% | - |
| Jul 14, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 4.00% | - |
| Jul 13, 2026 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Jul 10, 2026 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | -0.56% | - |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Jul 8, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Jul 7, 2026 | 3.62 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | - |
| Jul 6, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jul 3, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jul 2, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -0.55% | - |
| Jul 1, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 1.69% | - |
| Jun 30, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 1.14% | - |
| Jun 29, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 4.76% | - |
| Jun 26, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -2.89% | 166 |
| Jun 25, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | - | - |
| Jun 24, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | - | - |
| Jun 23, 2026 | 3.26 | 3.46 | 3.24 | 3.46 | 3.46 | 1.76% | - |
| Jun 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jun 19, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -2.91% | - |
| Jun 18, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.78% | - |