Bicycle Therapeutics plc (FRA:50BA)
Germany · Delayed Price · Currency is EUR 3.100
+0.080 (2.65%)
Last updated: Oct 23, 2026, 4:14 PM CEST
FRA:50BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | 2.65% | 1,000 |
| Oct 20, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | - |
| Oct 19, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -3.18% | - |
| Oct 16, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 3.29% | - |
| Oct 15, 2026 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | -4.40% | - |
| Oct 14, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | -4.22% | - |
| Oct 13, 2026 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | - | - |
| Oct 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Oct 9, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.85% | - |
| Oct 8, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | -1.22% | - |
| Oct 7, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -5.75% | - |
| Oct 6, 2026 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 11.54% | - |
| Oct 5, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | -0.64% | - |
| Oct 2, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 1.29% | - |
| Oct 1, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -2.52% | 800 |
| Sep 30, 2026 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 0.63% | - |
| Sep 29, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 3.27% | - |
| Sep 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.38% | - |
| Sep 25, 2026 | 3.14 | 3.34 | 3.14 | 3.34 | 3.34 | 7.05% | 303 |
| Sep 24, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | -1.89% | - |
| Sep 23, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 2.58% | - |
| Sep 22, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -1.90% | - |
| Sep 21, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | - | - |
| Sep 18, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | - | - |
| Sep 17, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 1.28% | - |
| Sep 16, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | -4.88% | - |
| Sep 15, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | - | - |
| Sep 14, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | -0.61% | - |
| Sep 11, 2026 | 3.24 | 3.56 | 3.24 | 3.30 | 3.30 | -1.79% | 1,000 |
| Sep 10, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | -4.00% | - |
| Sep 9, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | -2.78% | - |
| Sep 8, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | - |
| Sep 7, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Sep 4, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -2.22% | - |
| Sep 3, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 4.65% | - |
| Sep 2, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | -0.58% | - |
| Sep 1, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | -1.14% | - |
| Aug 31, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | -2.23% | - |
| Aug 28, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | -1.10% | - |
| Aug 27, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -1.63% | - |
| Aug 26, 2026 | 3.60 | 3.68 | 3.58 | 3.68 | 3.68 | 2.22% | - |
| 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% | - |