Bactiguard Holding AB (publ) (FRA:5JE)
Germany · Delayed Price · Currency is EUR 1.280
+0.030 (2.40%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:5JE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.93% | - |
| Jun 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.77% | - |
| Jun 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.12% | - |
| Jun 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Jun 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Jun 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Jun 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Jun 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Jun 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Jun 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Jun 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Jun 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Jun 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.02% | - |
| May 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.38% | - |
| May 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| May 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| May 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| May 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| May 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| May 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.22% | - |
| May 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | - |
| May 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | - |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.79% | - |
| May 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| May 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| May 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| May 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |