Société BIC SA (FRA:BIF)
Germany · Delayed Price · Currency is EUR 49.05
+0.55 (1.13%)
Last updated: Dec 1, 2025, 8:35 AM CET
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.95% | - |
| Oct 9, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.34% | - |
| Oct 8, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -2.07% | - |
| Oct 7, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.30% | - |
| Oct 6, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.94% | - |
| Oct 3, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.10% | - |
| Oct 2, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.32% | - |
| Oct 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.75% | - |
| Sep 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | - |
| Sep 29, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.37% | - |
| Sep 26, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.19% | - |
| Sep 25, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.95% | - |
| Sep 24, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.57% | - |
| Sep 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.57% | - |
| Sep 22, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.32% | - |