Bactiguard Holding AB (publ) (FRA:5JE)
Germany · Delayed Price · Currency is EUR 1.530
+0.060 (4.08%)
At close: Jan 30, 2026
Bactiguard Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Jan 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.03% | - |
| Jan 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jan 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | - |
| Jan 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.00% | - |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.56% | - |
| Jan 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Jan 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Jan 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.49% | - |
| Jan 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.03% | - |
| Jan 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.00% | - |
| Dec 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.22% | - |
| Dec 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.44% | - |
| Dec 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Dec 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.21% | - |
| Dec 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 16.43% | - |
| Dec 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.04% | - |
| Dec 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.10% | - |
| Dec 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.49% | - |
| Dec 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.58% | - |
| Dec 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.10% | - |
| Dec 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.52% | - |
| Dec 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 8.24% | - |
| Dec 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.30% | - |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| Dec 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.87% | - |
| Dec 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.84% | - |
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.53% | - |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.10% | - |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 10.49% | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.48% | - |
| Nov 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.91% | - |
| Nov 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -8.06% | - |
| Nov 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 18.77% | - |
| Nov 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.00% | - |