Bactiguard Holding AB (publ) (FRA:5JE)
Germany · Delayed Price · Currency is EUR 1.270
+0.125 (10.92%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:5JE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 10.92% | 3,000 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.98% | - |
| Oct 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 20, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -6.95% | - |
| Oct 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.19% | - |
| Oct 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Oct 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.47% | - |
| Oct 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.77% | - |
| Oct 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 9, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | -0.39% | - |
| Oct 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 7, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.49% | - |
| Oct 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Oct 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Oct 2, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Oct 1, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | - |
| Sep 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Sep 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Sep 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.15% | - |
| Sep 25, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 4.84% | - |
| Sep 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Sep 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Sep 22, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 4.08% | - |
| Sep 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.37% | - |
| Sep 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.80% | - |
| Sep 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Sep 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | - |
| Sep 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 9, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Sep 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Sep 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.65% | - |
| Sep 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Sep 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Sep 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Sep 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.46% | - |
| Aug 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 17.13% | - |
| Aug 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -13.75% | - |
| Aug 27, 2026 | 1.12 | 1.46 | 1.12 | 1.46 | 1.46 | 27.07% | 3,000 |
| Aug 26, 2026 | 1.15 | 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% | - |