Société BIC SA (FRA:BIF)
Germany · Delayed Price · Currency is EUR 55.00
-0.20 (-0.36%)
At close: Jan 27, 2026
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.37% | - |
| Jan 29, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.37% | - |
| Jan 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jan 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | - |
| Jan 26, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.66% | - |
| Jan 23, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.18% | - |
| Jan 22, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 2.46% | - |
| Jan 21, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.38% | - |
| Jan 20, 2026 | 52.60 | 53.10 | 52.60 | 53.10 | 53.10 | 2.12% | 30 |
| Jan 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jan 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.19% | - |
| Jan 15, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.54% | - |
| Jan 14, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.76% | - |
| Jan 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jan 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.19% | - |
| Jan 9, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.92% | - |
| Jan 8, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.95% | - |
| Jan 7, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 1.74% | - |
| Jan 6, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.39% | - |
| Jan 5, 2026 | 51.80 | 51.80 | 51.50 | 51.50 | 51.50 | -0.58% | 51 |
| Jan 2, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 2.98% | - |
| Dec 30, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.20% | - |
| Dec 29, 2025 | 50.20 | 50.40 | 50.20 | 50.40 | 50.40 | 1.82% | 15 |
| Dec 23, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.39% | - |
| Dec 22, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.01% | - |
| 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% | - |