Bilia AB (publ) (FRA:BHJC)
Germany · Delayed Price · Currency is EUR 10.28
-0.10 (-0.96%)
Last updated: Jul 30, 2025
Bilia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | - | -1.76% | - |
| Jun 30, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | - | 3.92% | - |
| Jun 27, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | -0.36% | 5,000 |
| Jun 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 0.18% | - |
| Jun 25, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1.95% | 5,000 |
| Jun 24, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | - | 0.65% | - |
| Jun 23, 2025 | 10.73 | 10.73 | 10.70 | 10.70 | - | -0.93% | 5,000 |
| Jun 20, 2025 | 10.83 | 10.83 | 10.80 | 10.80 | - | 0.19% | 5,000 |
| Jun 19, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | - | -0.28% | 5,000 |
| Jun 18, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | -3.22% | 5,000 |
| Jun 17, 2025 | 11.08 | 11.17 | 11.08 | 11.17 | - | -0.98% | 5,000 |
| Jun 16, 2025 | 11.27 | 11.28 | 11.27 | 11.28 | - | -0.27% | - |
| Jun 13, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | - | -0.18% | - |
| Jun 12, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | - | 0.89% | - |
| Jun 11, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | - | -0.27% | - |
| Jun 10, 2025 | 11.12 | 11.26 | 11.12 | 11.26 | - | -0.44% | 5,000 |
| Jun 9, 2025 | 11.22 | 11.31 | 11.22 | 11.31 | - | 1.16% | - |
| Jun 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | - | -0.89% | 5,000 |
| Jun 5, 2025 | 11.14 | 11.28 | 11.14 | 11.28 | - | 0.27% | 5,000 |
| Jun 4, 2025 | 11.04 | 11.25 | 11.04 | 11.25 | - | 1.26% | 5,000 |
| Jun 3, 2025 | 11.02 | 11.11 | 11.02 | 11.11 | - | -0.63% | 5,000 |
| Jun 2, 2025 | 11.13 | 11.18 | 11.13 | 11.18 | - | 1.54% | 5,000 |
| May 30, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | - | -1.26% | 5,000 |
| May 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | 0.81% | 5,000 |
| May 28, 2025 | 11.28 | 11.32 | 11.06 | 11.06 | - | -1.69% | - |
| May 27, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | - | -2.00% | 5,000 |
| May 26, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | 1.06% | - |