Bactiguard Holding AB (publ) (FRA:5JE)
Germany · Delayed Price · Currency is EUR 1.120
-0.025 (-2.18%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:5JE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.87% | - |
| Aug 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.35% | - |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Aug 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.39% | - |
| Aug 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Aug 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Aug 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Aug 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.53% | - |
| Aug 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.71% | - |
| Aug 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.90% | - |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Aug 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.87% | - |
| Aug 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.20% | - |
| Aug 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.64% | - |
| Jul 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jul 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Jul 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Jul 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Jul 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.98% | - |
| Jul 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Jul 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jul 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Jul 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.21% | - |
| Jul 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.33% | - |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | - |
| Jul 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.18% | - |
| Jul 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Jul 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.23% | - |
| Jul 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.93% | - |
| Jul 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.46% | - |
| Jul 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Jul 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.14% | - |
| Jul 3, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.14% | - |
| Jul 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Jul 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.42% | - |
| Jun 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Jun 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.10% | - |
| Jun 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.94% | - |
| Jun 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | - |
| Jun 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.76% | - |
| Jun 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.49% | - |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jun 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.65% | - |