Bactiguard Holding AB (publ) (FRA:5JE)
Germany · Delayed Price · Currency is EUR 1.350
+0.050 (3.85%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:5JE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| May 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| May 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.44% | - |
| May 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.61% | - |
| May 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.93% | - |
| May 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.67% | - |
| Apr 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Apr 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Apr 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.34% | - |
| Apr 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.70% | - |
| Apr 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Apr 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | - |
| Apr 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Apr 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.65% | - |
| Apr 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.51% | - |
| Apr 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | - |
| Apr 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.74% | - |
| Apr 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Apr 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Apr 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.08% | - |
| Apr 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.97% | - |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.51% | - |
| Apr 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Apr 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Apr 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Mar 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.47% | - |
| 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% | - |