Bicycle Therapeutics plc (FRA:50BA)
Germany
· Delayed Price · Currency is EUR 5.90
+0.20 (3.51%)
At close: Dec 4, 2025
Bicycle Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Dec 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Dec 2, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -7.26% | - |
| Dec 1, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 1.64% | - |
| Nov 28, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | - |
| Nov 27, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 8.11% | - |
| Nov 26, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 25, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 4.67% | - |
| Nov 24, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 3.88% | - |
| Nov 21, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -2.83% | - |
| Nov 20, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -1.85% | - |
| Nov 19, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 20 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Nov 17, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | - |
| Nov 14, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Nov 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Nov 12, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 11, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 3.67% | - |
| Nov 10, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | - |
| Nov 7, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 3.77% | - |
| Nov 6, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | -10.92% | - |
| Nov 5, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -1.65% | - |
| Nov 4, 2025 | 6.00 | 6.30 | 6.00 | 6.05 | 6.05 | -11.68% | 315 |
| Nov 3, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | - |
| Oct 31, 2025 | 7.35 | 7.35 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 30, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Oct 29, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Oct 28, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 27, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 24, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | - |
| Oct 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Oct 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Oct 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | - |
| Oct 17, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | - |
| Oct 16, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 5.22% | - |
| Oct 15, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | - |
| Oct 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -5.63% | - |
| Oct 13, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -5.96% | - |
| Oct 10, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 9.42% | - |
| Oct 9, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 2.22% | - |
| Oct 8, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | -0.74% | - |
| Oct 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Oct 3, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 2.14% | - |
| Oct 2, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 10.24% | - |
| Oct 1, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | - |
| Sep 30, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | - |
| Sep 29, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | -1.57% | - |
| Sep 26, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | - |
| Sep 25, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 6.84% | - |
| Sep 24, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Sep 23, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1.74% | - |
| Sep 22, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | -3.36% | - |
| Sep 19, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 2.59% | - |
| Sep 18, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | - |
| Sep 17, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Sep 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | - |
| Sep 15, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | - |
| Sep 12, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 2.63% | - |
| Sep 11, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Sep 10, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | - |
| Sep 9, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -2.52% | - |
| Sep 8, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 3.48% | - |
| Sep 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Sep 4, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | - |
| Sep 3, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -7.63% | - |
| Sep 2, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 5.65% | 400 |
| Sep 1, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 5.08% | - |
| Aug 29, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | - |
| Aug 28, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | - |
| Aug 27, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -1.68% | - |
| Aug 26, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1.71% | - |
| Aug 25, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -1.68% | - |
| Aug 22, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | - |
| Aug 21, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | - |
| Aug 20, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -4.80% | - |
| Aug 19, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | - |
| Aug 18, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | - | - |
| Aug 15, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| Aug 14, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| Aug 13, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | -2.42% | - |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Aug 11, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Aug 8, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -3.13% | - |
| Aug 7, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | -2.29% | - |
| Aug 6, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Aug 5, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | - |
| Aug 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Aug 1, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Jul 31, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | - |
| Jul 30, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 0.69% | - |
| Jul 29, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | - |
| Jul 28, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Jul 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jul 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -8.33% | - |
| Jul 23, 2025 | 6.90 | 7.80 | 6.90 | 7.80 | 7.80 | 13.04% | 125 |
| Jul 22, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -4.17% | - |
| Jul 21, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 8.27% | - |