Bilia AB (publ) (FRA:BHJC)
Germany · Delayed Price · Currency is EUR 10.31
-0.01 (-0.10%)
Last updated: Sep 9, 2025, 8:05 AM CET
Bilia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | -0.10% | 187 |
| Sep 8, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | 2.08% | 187 |
| Sep 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | - | -3.90% | 187 |
| Sep 4, 2025 | 10.10 | 10.52 | 10.10 | 10.52 | - | 3.85% | 187 |
| Sep 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | - | -1.84% | 188 |
| Sep 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | -4.36% | - |
| Sep 1, 2025 | 10.31 | 10.79 | 10.31 | 10.79 | - | 5.89% | 188 |
| Aug 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | -0.97% | 1 |
| Aug 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | - | -0.39% | 1 |
| Aug 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | -0.48% | 1 |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | -0.86% | - |
| Aug 25, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | 0.77% | - |
| Aug 22, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | - | 0.19% | 1 |
| Aug 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | 0.29% | 1 |
| Aug 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1.77% | 1 |
| Aug 19, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | 0.30% | 1 |
| Aug 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | - | -1.17% | 1 |
| Aug 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | 0.49% | 1 |
| Aug 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.39% | 1 |
| Aug 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | 0.69% | 1 |
| Aug 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | - | -1.17% | 1 |
| Aug 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | - | -0.19% | 1 |
| Aug 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | 1.48% | 1 |
| Aug 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | -1.55% | 1 |
| Aug 6, 2025 | 10.16 | 10.32 | 10.16 | 10.32 | - | 1.18% | 1 |
| Aug 5, 2025 | 10.12 | 10.20 | 10.12 | 10.20 | - | - | 1 |
| Aug 4, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | - | 2.36% | 1 |
| Aug 1, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | - | -1.92% | 1 |
| Jul 31, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | -1.17% | - |
| Jul 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | -0.96% | 1 |
| Jul 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | -0.29% | 1 |
| Jul 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | -0.76% | 1 |
| Jul 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | - | -1.32% | 1 |
| Jul 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | 2.21% | - |
| Jul 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 3.17% | 1 |
| Jul 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | 2.23% | 1 |
| Jul 21, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | -12.20% | - |
| Jul 18, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | - | 0.09% | 1 |
| Jul 17, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | - | - | 1 |
| Jul 16, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | - | - | 1 |
| Jul 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | - | -0.53% | 1 |
| Jul 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | - | -1.48% | 1 |
| Jul 11, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | - | 0.44% | 5,000 |
| Jul 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 0.71% | 5,000 |
| Jul 9, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | - | -1.22% | - |
| Jul 8, 2025 | 11.42 | 11.46 | 11.42 | 11.46 | - | 0.61% | 5,000 |
| Jul 7, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | - | 0.71% | 5,000 |
| Jul 4, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | - | -1.91% | 5,000 |
| Jul 3, 2025 | 11.39 | 11.53 | 11.39 | 11.53 | - | 1.50% | 5,000 |
| Jul 2, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 1.52% | - |