Société BIC SA (FRA:BIF)
Germany · Delayed Price · Currency is EUR 53.00
+1.00 (1.92%)
At close: Mar 27, 2026
FRA:BIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Mar 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.52% | - |
| Mar 25, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.33% | - |
| Mar 24, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.38% | - |
| Mar 23, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.49% | - |
| Mar 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.58% | - |
| Mar 19, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -3.53% | - |
| Mar 18, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.19% | - |
| Mar 17, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.55% | - |
| Mar 16, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.93% | - |
| Mar 13, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.37% | - |
| Mar 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.74% | - |
| Mar 11, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.19% | - |
| Mar 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.55% | - |
| Mar 9, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 1.12% | - |
| Mar 6, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 1.90% | - |
| Mar 5, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 1.54% | - |
| Mar 4, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.52% | - |
| Mar 3, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.13% | - |
| Mar 2, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.57% | - |
| Feb 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.19% | - |
| Feb 26, 2026 | 52.90 | 53.10 | 52.90 | 53.10 | 53.10 | -0.93% | 1 |
| Feb 25, 2026 | 57.10 | 57.10 | 53.60 | 53.60 | 53.60 | -6.94% | 100 |
| Feb 24, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.17% | - |
| Feb 23, 2026 | 57.10 | 57.50 | 57.10 | 57.50 | 57.50 | 1.77% | 1 |
| Feb 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.53% | - |
| Feb 19, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.71% | - |
| Feb 18, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.07% | - |
| Feb 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | - |
| Feb 16, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 2.37% | - |
| Feb 13, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.18% | - |
| Feb 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | - |
| Feb 11, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.54% | - |
| Feb 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.36% | - |
| Feb 9, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 3.53% | - |
| Feb 6, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | - |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.31% | - |
| Feb 4, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -2.38% | - |
| Feb 3, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.68% | - |
| Feb 2, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.47% | - |
| 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% | - |