Société BIC SA (FRA:BIF)
Germany · Delayed Price · Currency is EUR 49.70
+0.40 (0.81%)
At close: Dec 19, 2025
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.81% | - |
| Dec 18, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.92% | - |
| Dec 17, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.41% | - |
| Dec 16, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.31% | - |
| Dec 15, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.31% | - |
| Dec 12, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 2.11% | - |
| Dec 11, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.85% | - |
| Dec 10, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.75% | - |
| Dec 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Dec 8, 2025 | 47.45 | 47.45 | 47.00 | 47.00 | 47.00 | -1.05% | 20 |
| Dec 5, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.14% | - |
| Dec 4, 2025 | 47.55 | 48.05 | 47.55 | 48.05 | 48.05 | 1.37% | 100 |
| Dec 3, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.97% | - |
| Dec 2, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.41% | - |
| Dec 1, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 1.13% | - |
| Nov 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 27, 2025 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | 1.46% | 35 |
| Nov 26, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Nov 25, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Nov 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.74% | - |
| Nov 21, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.42% | - |
| Nov 20, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 1.93% | - |
| Nov 19, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 2.19% | - |
| Nov 18, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -2.87% | - |
| Nov 17, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.63% | - |
| Nov 14, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.76% | - |
| Nov 13, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1.05% | - |
| Nov 12, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.95% | - |
| Nov 11, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.36% | - |
| Nov 10, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.31% | - |
| Nov 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.10% | - |
| Nov 6, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.95% | - |
| Nov 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.32% | - |
| Nov 4, 2025 | 47.70 | 47.70 | 47.55 | 47.55 | 47.55 | -1.45% | 75 |
| Nov 3, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.10% | - |
| Oct 31, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.12% | - |
| Oct 30, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -3.02% | - |
| Oct 29, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.39% | - |
| Oct 28, 2025 | 54.40 | 54.40 | 51.50 | 51.50 | 51.50 | -4.63% | 250 |
| Oct 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.55% | - |
| Oct 23, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.93% | - |
| Oct 22, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 2.09% | - |
| Oct 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.13% | - |
| Oct 20, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.91% | - |
| Oct 17, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -2.43% | - |
| Oct 16, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.75% | - |
| Oct 15, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.50% | - |
| Oct 14, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.52% | - |
| Oct 13, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.13% | - |