Bilia AB (publ) (FRA:BHJC)
Germany · Delayed Price · Currency is EUR 12.64
+0.05 (0.40%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:BHJC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.40% | 187 |
| Oct 22, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.79% | - |
| Oct 21, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Oct 20, 2026 | 12.73 | 12.82 | 12.73 | 12.82 | 12.82 | 0.16% | - |
| Oct 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.08% | - |
| Oct 16, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 2.23% | - |
| Oct 15, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.70% | - |
| Oct 14, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.52% | - |
| Oct 13, 2026 | 12.27 | 12.51 | 12.27 | 12.51 | 12.51 | 2.04% | - |
| Oct 12, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.08% | - |
| Oct 9, 2026 | 12.17 | 12.25 | 12.17 | 12.25 | 12.25 | 0.99% | - |
| Oct 8, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.41% | - |
| Oct 7, 2026 | 11.96 | 12.18 | 11.96 | 12.18 | 12.18 | 0.58% | - |
| Oct 6, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.62% | - |
| Oct 5, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.22% | - |
| Oct 2, 2026 | 12.42 | 12.47 | 12.42 | 12.47 | 12.34 | 0.73% | - |
| Oct 1, 2026 | 12.44 | 12.44 | 12.38 | 12.38 | 12.25 | -0.40% | - |
| Sep 30, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.30 | -1.43% | - |
| Sep 29, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.48 | -0.47% | - |
| Sep 28, 2026 | 12.78 | 12.78 | 12.67 | 12.67 | 12.54 | -1.32% | - |
| Sep 25, 2026 | 12.81 | 12.84 | 12.81 | 12.84 | 12.70 | 1.10% | - |
| Sep 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | -2.83% | - |
| Sep 23, 2026 | 13.04 | 13.07 | 13.04 | 13.07 | 12.93 | 0.38% | - |
| Sep 22, 2026 | 13.11 | 13.11 | 13.02 | 13.02 | 12.88 | 0.70% | - |
| Sep 21, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.79 | -2.93% | - |
| Sep 18, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.18 | -1.04% | - |
| Sep 17, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.32 | 5.07% | - |
| Sep 16, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.67 | - | - |
| Sep 15, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.67 | 0.47% | - |
| Sep 14, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.61 | -0.16% | - |
| Sep 11, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.63 | -0.31% | - |
| Sep 10, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.67 | 0.16% | - |
| Sep 9, 2026 | 12.76 | 12.79 | 12.76 | 12.79 | 12.65 | -1.31% | - |
| Sep 8, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.82 | -0.15% | - |
| Sep 7, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.84 | 0.70% | - |
| Sep 4, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | 0.55% | - |
| Sep 3, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.68 | -0.39% | - |
| Sep 2, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.73 | -0.23% | - |
| Sep 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | -0.92% | - |
| Aug 31, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 12.88 | 0.54% | - |
| Aug 28, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.81 | 0.31% | - |
| Aug 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | 0.47% | - |
| Aug 26, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.71 | 0.63% | - |
| Aug 25, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.63 | 0.16% | - |
| Aug 24, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.61 | 0.24% | - |
| Aug 21, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.58 | -0.47% | - |
| Aug 20, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.64 | - | - |
| Aug 19, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.64 | 0.63% | - |
| Aug 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | -3.42% | - |
| Aug 17, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.01 | 0.38% | - |