Bactiguard Holding AB (publ) (FRA:5JE)
Germany · Delayed Price · Currency is EUR 1.495
+0.025 (1.70%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:5JE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | - |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.64% | - |
| Mar 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Mar 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.87% | - |
| Mar 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.83% | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.49% | - |
| Mar 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | - |
| Mar 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Mar 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.41% | - |
| Mar 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.58% | - |
| Mar 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.83% | - |
| Mar 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Mar 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.59% | - |
| Mar 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | - |
| Mar 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 12.21% | - |
| Feb 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.60% | - |
| Feb 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.67% | - |
| Feb 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.99% | - |
| Feb 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.03% | - |
| Feb 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.99% | - |
| Feb 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -18.51% | - |
| Feb 18, 2026 | 1.26 | 1.54 | 1.26 | 1.54 | 1.54 | 18.92% | 2 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.63% | - |
| Feb 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Feb 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.09% | - |
| Feb 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.57% | - |