Bactiguard Holding AB (publ) (FRA:5JE)
Germany · Delayed Price · Currency is EUR 1.365
+0.015 (1.11%)
At close: Mar 27, 2026
FRA:5JE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.25% | - |
| Mar 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | - |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.64% | - |
| Mar 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Mar 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.87% | - |
| Mar 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.83% | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.49% | - |
| Mar 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | - |
| Mar 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Mar 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.41% | - |
| Mar 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.58% | - |
| Mar 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.83% | - |
| Mar 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Mar 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.59% | - |
| Mar 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | - |
| Mar 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 12.21% | - |
| Feb 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.60% | - |
| Feb 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.67% | - |
| Feb 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.99% | - |
| Feb 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.03% | - |
| Feb 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.99% | - |
| Feb 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -18.51% | - |
| Feb 18, 2026 | 1.26 | 1.54 | 1.26 | 1.54 | 1.54 | 18.92% | 2 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.63% | - |
| Feb 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Feb 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.09% | - |
| Feb 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.57% | - |
| Feb 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.12% | - |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.89% | - |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Feb 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.05% | - |
| Feb 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.45% | - |
| Feb 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.51% | - |
| Feb 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Feb 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Jan 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | - |
| Jan 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.33% | - |
| Jan 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 8.27% | - |
| Jan 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.14% | - |
| Jan 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.04% | - |
| Jan 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Jan 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | - |
| Jan 20, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | -1.39% | 500 |
| Jan 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.50% | - |