Société BIC SA (FRA:BIF)
Germany · Delayed Price · Currency is EUR 54.90
+0.10 (0.18%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:BIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 55.70 | 55.70 | 54.80 | 54.80 | 54.80 | -1.62% | 100 |
| Jun 1, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.54% | - |
| May 29, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 56.00 | 0.52% | - |
| May 28, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 55.71 | 0.52% | - |
| May 27, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 55.42 | -0.52% | - |
| May 26, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 55.71 | -2.02% | - |
| May 25, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 56.86 | 1.37% | - |
| May 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 56.10 | 1.74% | - |
| May 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 55.14 | 0.70% | - |
| May 20, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 54.75 | -0.35% | - |
| May 19, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 54.95 | - | - |
| May 18, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 54.95 | - | - |
| May 15, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 54.95 | -0.69% | - |
| May 14, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 55.33 | 0.35% | - |
| May 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 55.14 | 1.41% | - |
| May 12, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.37 | -1.56% | - |
| May 11, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 55.23 | -0.35% | 40 |
| May 8, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 55.42 | -1.03% | - |
| May 7, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 56.00 | -0.34% | - |
| May 6, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 56.19 | 0.69% | - |
| May 5, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 55.81 | -0.68% | - |
| May 4, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 56.19 | 0.69% | - |
| Apr 30, 2026 | 57.40 | 58.20 | 57.40 | 58.20 | 55.81 | -1.85% | 100 |
| Apr 29, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 56.86 | 0.17% | - |
| Apr 28, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 56.77 | -0.17% | - |
| Apr 27, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 56.86 | 1.54% | - |
| Apr 24, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 56.00 | 1.74% | - |
| Apr 23, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 55.04 | -1.20% | - |
| Apr 22, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 55.71 | 1.40% | - |
| Apr 21, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 54.95 | -0.52% | - |
| Apr 20, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 55.23 | -0.86% | - |
| Apr 17, 2026 | 57.60 | 58.10 | 57.60 | 58.10 | 55.71 | - | 35 |
| Apr 16, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 55.71 | 1.22% | - |
| Apr 15, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 55.04 | 0.17% | - |
| Apr 14, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 54.95 | 1.42% | - |
| Apr 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.18 | -1.22% | - |
| Apr 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 54.85 | 1.78% | - |
| Apr 9, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 53.89 | -0.71% | - |
| Apr 8, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 54.27 | 4.04% | - |
| Apr 7, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 52.16 | 2.06% | - |
| Apr 2, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 51.11 | -2.38% | - |
| Apr 1, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 52.36 | 1.87% | - |
| Mar 31, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 51.40 | 0.37% | - |
| Mar 30, 2026 | 52.40 | 53.40 | 52.40 | 53.40 | 51.21 | 0.75% | 100 |
| Mar 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 50.82 | 1.92% | - |
| Mar 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 49.86 | -1.52% | - |
| Mar 25, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 50.63 | 2.33% | - |
| Mar 24, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 49.48 | 1.38% | - |
| Mar 23, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 48.81 | -2.49% | - |
| Mar 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 50.05 | 0.58% | - |