Bactiguard Holding AB (publ) (FRA:5JE)
Germany · Delayed Price · Currency is EUR 1.350
-0.035 (-2.53%)
At close: Nov 28, 2025
Bactiguard Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Nov 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.86% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.24% | - |
| Nov 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | - |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.97% | - |
| Nov 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.89% | - |
| Nov 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Nov 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | - |
| Oct 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.42% | - |
| Oct 30, 2025 | 1.37 | 1.64 | 1.37 | 1.64 | 1.64 | 22.01% | - |
| Oct 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.55% | - |
| Oct 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.09% | - |
| Oct 27, 2025 | 1.34 | 1.48 | 1.34 | 1.48 | 1.48 | 17.93% | - |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.99% | - |
| Oct 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.98% | - |
| Oct 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.10% | - |
| Oct 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.01% | - |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.46% | - |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.62% | - |
| Oct 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.81% | - |
| Oct 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Oct 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Oct 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Oct 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.10% | - |
| Oct 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.05% | - |
| Oct 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.96% | - |
| Oct 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.46% | - |
| Oct 2, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 3.88% | - |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.05% | - |
| Sep 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Sep 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.71% | - |
| Sep 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.77% | - |
| Sep 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.09% | - |
| Sep 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.29% | - |
| Sep 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | - |