Société BIC SA (EPA:BB)
France
· Delayed Price · Currency is EUR 54.10
+0.50 (0.93%)
At close: Mar 6, 2026
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.80 | 54.80 | 53.80 | 54.10 | 54.10 | 0.93% | 19,465 |
| Mar 5, 2026 | 52.90 | 54.50 | 52.90 | 53.60 | 53.60 | 1.13% | 25,385 |
| Mar 4, 2026 | 53.10 | 53.30 | 52.20 | 53.00 | 53.00 | 1.92% | 26,259 |
| Mar 3, 2026 | 53.10 | 53.10 | 52.00 | 52.00 | 52.00 | -2.26% | 43,847 |
| Mar 2, 2026 | 53.00 | 54.50 | 52.70 | 53.20 | 53.20 | -2.21% | 21,647 |
| Feb 27, 2026 | 53.50 | 54.40 | 52.50 | 54.40 | 54.40 | 2.45% | 46,210 |
| Feb 26, 2026 | 54.20 | 54.20 | 52.00 | 53.10 | 53.10 | 0.38% | 46,165 |
| Feb 25, 2026 | 54.30 | 54.90 | 51.40 | 52.90 | 52.90 | -7.52% | 86,913 |
| Feb 24, 2026 | 57.70 | 57.70 | 56.40 | 57.20 | 57.20 | -0.87% | 32,883 |
| Feb 23, 2026 | 57.20 | 57.70 | 56.40 | 57.70 | 57.70 | - | 37,473 |
| Feb 20, 2026 | 56.60 | 58.00 | 56.40 | 57.70 | 57.70 | 2.12% | 24,015 |
| Feb 19, 2026 | 56.40 | 56.90 | 56.20 | 56.50 | 56.50 | 0.36% | 17,297 |
| Feb 18, 2026 | 56.80 | 56.90 | 55.50 | 56.30 | 56.30 | -0.53% | 20,592 |
| Feb 17, 2026 | 56.40 | 57.00 | 56.30 | 56.60 | 56.60 | 0.53% | 27,537 |
| Feb 16, 2026 | 56.40 | 56.90 | 55.50 | 56.30 | 56.30 | - | 37,235 |
| Feb 13, 2026 | 54.90 | 56.30 | 54.60 | 56.30 | 56.30 | 2.36% | 20,251 |
| Feb 12, 2026 | 55.10 | 55.30 | 54.40 | 55.00 | 55.00 | 0.36% | 30,836 |
| Feb 11, 2026 | 55.70 | 56.00 | 54.00 | 54.80 | 54.80 | -1.97% | 22,489 |
| Feb 10, 2026 | 55.70 | 56.10 | 55.40 | 55.90 | 55.90 | 0.54% | 19,355 |
| Feb 9, 2026 | 55.50 | 55.90 | 55.20 | 55.60 | 55.60 | 0.18% | 24,613 |
| Feb 6, 2026 | 54.00 | 55.50 | 53.60 | 55.50 | 55.50 | 2.78% | 33,671 |
| Feb 5, 2026 | 54.00 | 54.10 | 53.50 | 54.00 | 54.00 | -0.18% | 35,529 |
| Feb 4, 2026 | 53.80 | 54.60 | 53.70 | 54.10 | 54.10 | 1.31% | 43,628 |
| Feb 3, 2026 | 54.70 | 54.90 | 52.50 | 53.40 | 53.40 | -1.66% | 37,116 |
| Feb 2, 2026 | 55.00 | 55.10 | 54.10 | 54.30 | 54.30 | -0.18% | 25,572 |
| Jan 30, 2026 | 54.80 | 54.90 | 54.40 | 54.40 | 54.40 | -0.18% | 33,830 |
| Jan 29, 2026 | 55.00 | 55.20 | 54.20 | 54.50 | 54.50 | -0.55% | 29,077 |
| Jan 28, 2026 | 54.40 | 55.10 | 54.40 | 54.80 | 54.80 | 0.92% | 22,547 |
| Jan 27, 2026 | 55.10 | 55.10 | 54.00 | 54.30 | 54.30 | -0.91% | 17,101 |
| Jan 26, 2026 | 55.40 | 55.50 | 54.70 | 54.80 | 54.80 | -0.72% | 19,388 |
| Jan 23, 2026 | 54.40 | 55.20 | 54.30 | 55.20 | 55.20 | 1.47% | 22,224 |
| Jan 22, 2026 | 54.40 | 54.70 | 54.10 | 54.40 | 54.40 | 0.93% | 29,206 |
| Jan 21, 2026 | 53.10 | 54.20 | 53.10 | 53.90 | 53.90 | 1.70% | 35,981 |
| Jan 20, 2026 | 52.80 | 53.20 | 52.60 | 53.00 | 53.00 | 0.38% | 19,618 |
| Jan 19, 2026 | 52.40 | 52.90 | 51.80 | 52.80 | 52.80 | -0.38% | 18,985 |
| Jan 16, 2026 | 53.20 | 53.30 | 52.80 | 53.00 | 53.00 | -0.19% | 27,639 |
| Jan 15, 2026 | 52.90 | 53.20 | 52.60 | 53.10 | 53.10 | 0.38% | 26,996 |
| Jan 14, 2026 | 52.20 | 52.90 | 51.80 | 52.90 | 52.90 | 1.34% | 28,622 |
| Jan 13, 2026 | 52.50 | 52.80 | 51.80 | 52.20 | 52.20 | -0.57% | 40,349 |
| Jan 12, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 20,829 |
| Jan 9, 2026 | 52.70 | 53.00 | 52.40 | 53.00 | 53.00 | 0.76% | 16,190 |
| Jan 8, 2026 | 52.80 | 52.80 | 52.00 | 52.60 | 52.60 | 0.77% | 29,327 |
| Jan 7, 2026 | 52.40 | 52.70 | 52.10 | 52.20 | 52.20 | -0.57% | 21,239 |
| Jan 6, 2026 | 51.80 | 52.50 | 51.00 | 52.50 | 52.50 | 1.55% | 27,562 |
| Jan 5, 2026 | 51.70 | 51.90 | 51.00 | 51.70 | 51.70 | 0.19% | 20,506 |
| Jan 2, 2026 | 51.50 | 52.10 | 51.20 | 51.60 | 51.60 | 0.19% | 26,702 |
| Dec 31, 2025 | 51.30 | 51.50 | 50.80 | 51.50 | 51.50 | 0.59% | 12,599 |
| Dec 30, 2025 | 50.50 | 51.40 | 50.50 | 51.20 | 51.20 | 1.59% | 24,670 |
| Dec 29, 2025 | 50.00 | 50.60 | 49.70 | 50.40 | 50.40 | 0.40% | 29,824 |
| Dec 24, 2025 | 49.75 | 50.40 | 49.60 | 50.20 | 50.20 | 1.31% | 10,629 |
| Dec 23, 2025 | 50.10 | 50.20 | 49.45 | 49.55 | 49.55 | -0.10% | 30,158 |
| Dec 22, 2025 | 49.85 | 50.10 | 49.60 | 49.60 | 49.60 | -0.80% | 29,368 |
| Dec 19, 2025 | 49.80 | 50.00 | 49.70 | 50.00 | 50.00 | 0.40% | 53,995 |
| Dec 18, 2025 | 49.40 | 50.40 | 48.95 | 49.80 | 49.80 | 0.91% | 49,467 |
| Dec 17, 2025 | 49.10 | 49.45 | 48.55 | 49.35 | 49.35 | 0.71% | 25,133 |
| Dec 16, 2025 | 48.70 | 49.50 | 48.70 | 49.00 | 49.00 | 0.31% | 43,228 |
| Dec 15, 2025 | 48.45 | 49.00 | 48.40 | 48.85 | 48.85 | 0.83% | 30,922 |
| Dec 12, 2025 | 48.20 | 49.00 | 48.20 | 48.45 | 48.45 | 0.62% | 27,142 |
| Dec 11, 2025 | 47.75 | 48.20 | 47.50 | 48.15 | 48.15 | 1.48% | 29,404 |
| Dec 10, 2025 | 46.90 | 47.45 | 46.90 | 47.45 | 47.45 | 0.85% | 25,305 |
| Dec 9, 2025 | 46.60 | 47.40 | 46.60 | 47.05 | 47.05 | 0.97% | 65,739 |
| Dec 8, 2025 | 47.35 | 47.55 | 46.60 | 46.60 | 46.60 | -1.89% | 29,480 |
| Dec 5, 2025 | 47.90 | 47.90 | 47.45 | 47.50 | 47.50 | - | 24,640 |
| Dec 4, 2025 | 47.45 | 48.20 | 47.45 | 47.50 | 47.50 | 0.32% | 27,731 |
| Dec 3, 2025 | 47.30 | 47.60 | 47.05 | 47.35 | 47.35 | 0.21% | 35,301 |
| Dec 2, 2025 | 48.85 | 49.05 | 47.20 | 47.25 | 47.25 | -3.28% | 46,216 |
| Dec 1, 2025 | 49.20 | 49.25 | 48.10 | 48.85 | 48.85 | -0.81% | 32,679 |
| Nov 28, 2025 | 48.85 | 49.30 | 48.55 | 49.25 | 49.25 | 1.44% | 35,010 |
| Nov 27, 2025 | 48.30 | 48.85 | 48.15 | 48.55 | 48.55 | 0.52% | 32,482 |
| Nov 26, 2025 | 47.70 | 48.30 | 47.25 | 48.30 | 48.30 | 1.47% | 37,881 |
| Nov 25, 2025 | 47.55 | 47.75 | 47.10 | 47.60 | 47.60 | 0.21% | 39,733 |
| Nov 24, 2025 | 47.50 | 48.00 | 47.45 | 47.50 | 47.50 | - | 65,451 |
| Nov 21, 2025 | 47.05 | 47.60 | 46.80 | 47.50 | 47.50 | 0.53% | 53,965 |
| Nov 20, 2025 | 47.50 | 48.00 | 47.00 | 47.25 | 47.25 | 0.32% | 41,940 |
| Nov 19, 2025 | 46.80 | 47.40 | 46.55 | 47.10 | 47.10 | 0.53% | 39,295 |
| Nov 18, 2025 | 46.50 | 47.10 | 46.30 | 46.85 | 46.85 | 0.43% | 39,307 |
| Nov 17, 2025 | 47.15 | 47.25 | 46.20 | 46.65 | 46.65 | -1.17% | 48,750 |
| Nov 14, 2025 | 47.55 | 47.55 | 46.80 | 47.20 | 47.20 | -0.74% | 37,943 |
| Nov 13, 2025 | 48.30 | 48.55 | 47.30 | 47.55 | 47.55 | -1.45% | 46,110 |
| Nov 12, 2025 | 47.80 | 48.55 | 47.75 | 48.25 | 48.25 | 1.15% | 47,520 |
| Nov 11, 2025 | 47.30 | 48.00 | 47.10 | 47.70 | 47.70 | 1.06% | 38,887 |
| Nov 10, 2025 | 47.65 | 47.80 | 47.20 | 47.20 | 47.20 | -0.21% | 44,580 |
| Nov 7, 2025 | 47.80 | 48.00 | 46.90 | 47.30 | 47.30 | -0.63% | 27,690 |
| Nov 6, 2025 | 47.70 | 48.15 | 47.55 | 47.60 | 47.60 | -0.63% | 47,464 |
| Nov 5, 2025 | 47.45 | 48.20 | 47.45 | 47.90 | 47.90 | 0.31% | 41,886 |
| Nov 4, 2025 | 48.00 | 48.40 | 47.60 | 47.75 | 47.75 | -0.93% | 50,171 |
| Nov 3, 2025 | 48.25 | 48.85 | 48.15 | 48.20 | 48.20 | -0.21% | 58,632 |
| Oct 31, 2025 | 48.20 | 49.00 | 48.10 | 48.30 | 48.30 | 0.10% | 62,747 |
| Oct 30, 2025 | 49.40 | 49.55 | 48.25 | 48.25 | 48.25 | -3.02% | 64,784 |
| Oct 29, 2025 | 49.15 | 51.00 | 47.30 | 49.75 | 49.75 | -7.87% | 144,135 |
| Oct 28, 2025 | 54.30 | 54.50 | 53.70 | 54.00 | 54.00 | -0.92% | 24,445 |
| Oct 27, 2025 | 53.80 | 55.20 | 53.60 | 54.50 | 54.50 | 1.30% | 30,182 |
| Oct 24, 2025 | 54.00 | 54.10 | 53.00 | 53.80 | 53.80 | -0.19% | 22,378 |
| Oct 23, 2025 | 54.50 | 54.70 | 53.70 | 53.90 | 53.90 | -0.74% | 25,685 |
| Oct 22, 2025 | 54.10 | 54.60 | 53.90 | 54.30 | 54.30 | 0.56% | 68,935 |
| Oct 21, 2025 | 52.90 | 54.00 | 52.70 | 54.00 | 54.00 | 2.27% | 23,137 |
| Oct 20, 2025 | 53.10 | 53.50 | 52.50 | 52.80 | 52.80 | -0.38% | 31,582 |
| Oct 17, 2025 | 52.90 | 53.30 | 52.80 | 53.00 | 53.00 | 0.19% | 21,138 |
| Oct 16, 2025 | 53.80 | 53.80 | 52.80 | 52.90 | 52.90 | -1.31% | 23,072 |
| Oct 15, 2025 | 53.80 | 54.90 | 53.60 | 53.60 | 53.60 | 1.71% | 41,249 |