Bactiguard Holding AB (publ) (FRA:5JE)
Germany
· Delayed Price · Currency is EUR 1.305
-0.005 (-0.38%)
At close: Dec 4, 2025
Bactiguard Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.30% | - |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| Dec 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.87% | - |
| Dec 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.84% | - |
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.53% | - |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.10% | - |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 10.49% | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.48% | - |
| Nov 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.91% | - |
| Nov 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -8.06% | - |
| Nov 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 18.77% | - |
| Nov 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.00% | - |
| Nov 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Nov 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.86% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.24% | - |
| Nov 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | - |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.97% | - |
| Nov 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.89% | - |
| Nov 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Nov 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | - |
| Oct 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.42% | - |
| Oct 30, 2025 | 1.37 | 1.64 | 1.37 | 1.64 | 1.64 | 22.01% | - |
| Oct 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.55% | - |
| Oct 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.09% | - |
| Oct 27, 2025 | 1.34 | 1.48 | 1.34 | 1.48 | 1.48 | 17.93% | - |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.99% | - |
| Oct 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.98% | - |
| Oct 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.10% | - |
| Oct 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.01% | - |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.46% | - |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.62% | - |
| Oct 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.81% | - |
| Oct 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Oct 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Oct 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Oct 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.10% | - |
| Oct 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.05% | - |
| Oct 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.96% | - |
| Oct 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.46% | - |
| Oct 2, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 3.88% | - |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.05% | - |
| Sep 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Sep 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.71% | - |
| Sep 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.77% | - |
| Sep 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.09% | - |
| Sep 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.29% | - |
| Sep 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | - |
| Sep 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Sep 19, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.29% | - |
| Sep 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Sep 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.29% | - |
| Sep 16, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -4.91% | - |
| Sep 15, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | -2.61% | - |
| Sep 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.07% | - |
| Sep 11, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.64% | - |
| Sep 10, 2025 | 2.17 | 2.27 | 2.17 | 2.27 | 2.27 | 4.61% | - |
| Sep 9, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -34.44% | - |
| Sep 8, 2025 | 2.22 | 3.31 | 2.22 | 3.31 | 3.31 | 42.67% | 500 |
| Sep 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 5.94% | - |
| Sep 4, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.92% | - |
| Sep 3, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -6.47% | - |
| Sep 2, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.20% | - |
| Sep 1, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.44% | - |
| Aug 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | - |
| Aug 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93% | - |
| Aug 27, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.33% | - |
| Aug 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.44% | - |
| Aug 25, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.73% | - |
| Aug 22, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.43% | - |
| Aug 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -12.45% | - |
| Aug 20, 2025 | 2.35 | 2.65 | 2.35 | 2.65 | 2.65 | 14.72% | 3 |
| Aug 19, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.53% | - |
| Aug 18, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1.72% | - |
| Aug 15, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -3.72% | - |
| Aug 14, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.22% | - |
| Aug 13, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.82% | - |
| Aug 12, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -2.80% | - |
| Aug 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.19% | - |
| Aug 8, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.40% | - |
| Aug 7, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | - |
| Aug 6, 2025 | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | -0.39% | - |
| Aug 5, 2025 | 2.57 | 2.57 | 2.54 | 2.54 | 2.54 | -0.39% | - |
| Aug 4, 2025 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | -0.78% | - |
| Aug 1, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.39% | - |
| Jul 31, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.40% | - |
| Jul 30, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Jul 29, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.93% | - |
| Jul 28, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.77% | - |
| Jul 25, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 8.75% | - |
| Jul 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Jul 23, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Jul 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | - |