Bilia AB (publ) (FRA:BHJC)
Germany · Delayed Price · Currency is EUR 10.06
-0.08 (-0.79%)
At close: Sep 26, 2025
Bilia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.89% | - |
| Sep 26, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.79% | - |
| Sep 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.27% | - |
| Sep 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% | - |
| Sep 23, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% | - |
| Sep 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Sep 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.35% | - |
| Sep 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% | - |
| Sep 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.38% | - |
| Sep 16, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.61% | - |
| Sep 15, 2025 | 10.41 | 10.56 | 10.41 | 10.56 | 10.56 | 1.05% | - |
| Sep 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | - |
| Sep 11, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.14% | - |
| Sep 10, 2025 | 10.38 | 10.56 | 10.38 | 10.56 | 10.56 | 2.42% | - |
| Sep 9, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% | - |
| Sep 8, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.08% | - |
| Sep 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -3.90% | - |
| Sep 4, 2025 | 10.10 | 10.52 | 10.10 | 10.52 | 10.52 | 3.85% | 187 |
| Sep 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.84% | - |
| Sep 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -4.36% | 188 |
| Sep 1, 2025 | 10.31 | 10.79 | 10.31 | 10.79 | 10.79 | 5.89% | 188 |
| Aug 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.97% | - |
| Aug 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.39% | - |
| Aug 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.48% | - |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.86% | - |
| Aug 25, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.77% | - |
| Aug 22, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% | - |
| Aug 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% | - |
| Aug 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.77% | - |
| Aug 19, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% | - |
| Aug 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.17% | - |
| Aug 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Aug 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.39% | - |
| Aug 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.69% | - |
| Aug 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.17% | - |
| Aug 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% | - |
| Aug 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.48% | - |
| Aug 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.55% | - |
| Aug 6, 2025 | 10.16 | 10.32 | 10.16 | 10.32 | 10.32 | 1.18% | - |
| Aug 5, 2025 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | - | - |
| Aug 4, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 2.36% | - |
| Aug 1, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.92% | - |
| Jul 31, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.17% | - |
| Jul 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.96% | - |
| Jul 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.29% | - |
| Jul 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.76% | - |
| Jul 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.32% | - |
| Jul 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 2.21% | - |
| Jul 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.17% | - |
| Jul 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.23% | - |