Société BIC SA (EPA:BB)
France
· Delayed Price · Currency is EUR 47.50
0.00 (0.00%)
At close: Dec 5, 2025
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 52.30 | 52.80 | 52.00 | 52.70 | 52.70 | 0.57% | 28,357 |
| Oct 13, 2025 | 52.30 | 52.80 | 52.30 | 52.40 | 52.40 | - | 27,664 |
| Oct 10, 2025 | 53.50 | 53.70 | 52.00 | 52.40 | 52.40 | -1.87% | 32,999 |
| Oct 9, 2025 | 52.80 | 53.90 | 52.80 | 53.40 | 53.40 | 0.95% | 20,779 |
| Oct 8, 2025 | 52.30 | 53.10 | 52.10 | 52.90 | 52.90 | 1.34% | 23,169 |
| Oct 7, 2025 | 53.20 | 53.40 | 51.80 | 52.20 | 52.20 | -2.06% | 24,867 |
| Oct 6, 2025 | 53.90 | 54.20 | 53.10 | 53.30 | 53.30 | -1.11% | 19,611 |
| Oct 3, 2025 | 53.50 | 53.90 | 53.20 | 53.90 | 53.90 | 0.75% | 24,695 |
| Oct 2, 2025 | 52.10 | 53.50 | 52.10 | 53.50 | 53.50 | 2.69% | 37,580 |
| Oct 1, 2025 | 53.10 | 53.50 | 52.10 | 52.10 | 52.10 | -1.88% | 31,474 |
| Sep 30, 2025 | 53.40 | 53.40 | 52.70 | 53.10 | 53.10 | -0.75% | 23,663 |
| Sep 29, 2025 | 53.40 | 53.80 | 53.30 | 53.50 | 53.50 | - | 22,995 |
| Sep 26, 2025 | 53.10 | 53.60 | 53.00 | 53.50 | 53.50 | 0.56% | 20,185 |
| Sep 25, 2025 | 53.10 | 53.50 | 52.70 | 53.20 | 53.20 | -0.19% | 21,864 |
| Sep 24, 2025 | 53.20 | 53.60 | 53.00 | 53.30 | 53.30 | 0.38% | 27,304 |
| Sep 23, 2025 | 52.60 | 53.50 | 52.50 | 53.10 | 53.10 | 0.95% | 17,262 |
| Sep 22, 2025 | 52.10 | 52.70 | 52.00 | 52.60 | 52.60 | 0.77% | 13,644 |
| Sep 19, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | -1.51% | 46,471 |
| Sep 18, 2025 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | -0.75% | 23,736 |
| Sep 17, 2025 | 53.60 | 53.80 | 53.10 | 53.40 | 53.40 | -0.19% | 16,630 |
| Sep 16, 2025 | 52.90 | 53.60 | 52.70 | 53.50 | 53.50 | 1.13% | 23,682 |
| Sep 15, 2025 | 53.70 | 54.40 | 52.90 | 52.90 | 52.90 | -1.12% | 27,062 |
| Sep 12, 2025 | 53.20 | 53.90 | 53.10 | 53.50 | 53.50 | 0.94% | 21,267 |
| Sep 11, 2025 | 52.50 | 53.20 | 52.40 | 53.00 | 53.00 | 1.15% | 21,053 |
| Sep 10, 2025 | 53.90 | 54.00 | 52.20 | 52.40 | 52.40 | -2.60% | 26,976 |
| Sep 9, 2025 | 54.20 | 54.40 | 53.60 | 53.80 | 53.80 | -0.19% | 23,315 |
| Sep 8, 2025 | 53.30 | 54.30 | 53.20 | 53.90 | 53.90 | 1.32% | 20,043 |
| Sep 5, 2025 | 53.00 | 53.70 | 53.00 | 53.20 | 53.20 | 0.19% | 17,473 |
| Sep 4, 2025 | 52.00 | 53.40 | 52.00 | 53.10 | 53.10 | 2.12% | 18,966 |
| Sep 3, 2025 | 53.70 | 53.90 | 51.70 | 52.00 | 52.00 | -2.99% | 26,869 |
| Sep 2, 2025 | 53.90 | 54.20 | 53.60 | 53.60 | 53.60 | -0.19% | 15,394 |
| Sep 1, 2025 | 53.70 | 54.30 | 53.60 | 53.70 | 53.70 | 0.56% | 14,150 |
| Aug 29, 2025 | 53.50 | 54.10 | 53.40 | 53.40 | 53.40 | -0.19% | 31,170 |
| Aug 28, 2025 | 54.00 | 54.60 | 53.50 | 53.50 | 53.50 | -0.56% | 27,519 |
| Aug 27, 2025 | 53.90 | 54.30 | 53.30 | 53.80 | 53.80 | -0.92% | 27,900 |
| Aug 26, 2025 | 54.20 | 54.30 | 53.20 | 54.30 | 54.30 | -0.18% | 83,816 |
| Aug 25, 2025 | 54.90 | 55.20 | 54.40 | 54.40 | 54.40 | -0.91% | 17,215 |
| Aug 22, 2025 | 54.40 | 55.30 | 54.40 | 54.90 | 54.90 | 0.92% | 44,089 |
| Aug 21, 2025 | 54.00 | 54.40 | 53.70 | 54.40 | 54.40 | 0.55% | 22,782 |
| Aug 20, 2025 | 53.40 | 54.20 | 53.40 | 54.10 | 54.10 | 1.31% | 14,494 |
| Aug 19, 2025 | 52.90 | 53.60 | 52.70 | 53.40 | 53.40 | 0.75% | 19,616 |
| Aug 18, 2025 | 53.30 | 53.30 | 52.70 | 53.00 | 53.00 | -0.38% | 19,673 |
| Aug 15, 2025 | 53.10 | 53.50 | 52.90 | 53.20 | 53.20 | 0.57% | 17,137 |
| Aug 14, 2025 | 52.90 | 53.00 | 52.60 | 52.90 | 52.90 | 0.38% | 21,247 |
| Aug 13, 2025 | 52.70 | 53.00 | 52.20 | 52.70 | 52.70 | - | 19,793 |
| Aug 12, 2025 | 51.70 | 52.80 | 51.70 | 52.70 | 52.70 | 2.13% | 17,477 |
| Aug 11, 2025 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | -1.71% | 20,973 |
| Aug 8, 2025 | 52.50 | 52.90 | 52.20 | 52.50 | 52.50 | - | 19,636 |
| Aug 7, 2025 | 51.90 | 52.70 | 51.70 | 52.50 | 52.50 | 1.35% | 18,142 |
| Aug 6, 2025 | 51.90 | 52.30 | 51.50 | 51.80 | 51.80 | 0.39% | 17,767 |
| Aug 5, 2025 | 51.10 | 52.20 | 51.10 | 51.60 | 51.60 | -0.39% | 24,118 |
| Aug 4, 2025 | 52.50 | 53.00 | 51.80 | 51.80 | 51.80 | -1.33% | 22,955 |
| Aug 1, 2025 | 52.80 | 53.90 | 52.40 | 52.50 | 52.50 | -1.69% | 24,366 |
| Jul 31, 2025 | 53.60 | 55.90 | 52.80 | 53.40 | 53.40 | -0.74% | 53,492 |
| Jul 30, 2025 | 55.10 | 55.30 | 53.60 | 53.80 | 53.80 | -2.18% | 24,219 |
| Jul 29, 2025 | 54.90 | 55.40 | 54.70 | 55.00 | 55.00 | 0.18% | 42,997 |
| Jul 28, 2025 | 55.20 | 55.40 | 54.50 | 54.90 | 54.90 | 0.55% | 40,069 |
| Jul 25, 2025 | 54.30 | 54.90 | 54.10 | 54.60 | 54.60 | 0.55% | 22,363 |
| Jul 24, 2025 | 54.20 | 54.40 | 53.60 | 54.30 | 54.30 | 0.56% | 34,055 |
| Jul 23, 2025 | 53.30 | 54.10 | 53.30 | 54.00 | 54.00 | 1.69% | 20,026 |
| Jul 22, 2025 | 53.20 | 53.40 | 52.90 | 53.10 | 53.10 | -0.19% | 23,415 |
| Jul 21, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | -1.48% | 18,815 |