Bilia AB (publ) (FRA:BHJC)
Germany
· Delayed Price · Currency is EUR 11.13
-0.06 (-0.54%)
At close: Dec 4, 2025
Bilia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.54% | - |
| Dec 3, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | - |
| Dec 2, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.27% | - |
| Dec 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% | - |
| Nov 28, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.81% | - |
| Nov 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.36% | - |
| Nov 26, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.22% | - |
| Nov 25, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.28% | - |
| Nov 24, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 3.45% | - |
| Nov 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -3.25% | - |
| Nov 20, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% | - |
| Nov 19, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.28% | - |
| Nov 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.86% | - |
| Nov 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.33% | - |
| Nov 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.05% | - |
| Nov 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.26% | - |
| Nov 12, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.60% | - |
| Nov 11, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Nov 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.25% | - |
| Nov 7, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.76% | - |
| Nov 6, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.05% | - |
| Nov 5, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.79% | - |
| Nov 4, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.67% | - |
| Nov 3, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.08% | - |
| Oct 31, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.58% | - |
| Oct 30, 2025 | 11.94 | 12.09 | 11.94 | 12.09 | 12.09 | -0.17% | - |
| Oct 29, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.50% | - |
| Oct 28, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Oct 27, 2025 | 11.84 | 12.05 | 11.84 | 12.05 | 12.05 | 4.06% | - |
| Oct 24, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.10% | - |
| Oct 23, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.37% | - |
| Oct 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | - |
| Oct 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.07% | - |
| Oct 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.78% | - |
| Oct 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.29% | - |
| Oct 16, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% | - |
| Oct 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.70% | - |
| Oct 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.40% | - |
| Oct 13, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% | - |
| Oct 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.27% | - |
| Oct 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.40% | - |
| Oct 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.70% | - |
| Oct 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.75% | - |
| Oct 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.04% | - |
| Oct 2, 2025 | 10.27 | 10.27 | 10.10 | 10.10 | 9.97 | -0.39% | - |
| Oct 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.01 | -0.10% | - |
| Sep 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.02 | - | - |
| Sep 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.02 | 0.89% | - |
| Sep 26, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.93 | -0.79% | - |
| Sep 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.01 | -1.27% | - |
| Sep 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.14 | 0.49% | - |
| Sep 23, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.09 | -0.10% | - |
| Sep 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.10 | - | - |
| Sep 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.10 | -1.35% | - |
| Sep 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | 0.19% | - |
| Sep 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.22 | -0.38% | - |
| Sep 16, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.26 | -1.61% | - |
| Sep 15, 2025 | 10.41 | 10.56 | 10.41 | 10.56 | 10.43 | 1.05% | - |
| Sep 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | 0.10% | - |
| Sep 11, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.31 | -1.14% | - |
| Sep 10, 2025 | 10.38 | 10.56 | 10.38 | 10.56 | 10.43 | 2.42% | - |
| Sep 9, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | -0.10% | - |
| Sep 8, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.19 | 2.08% | - |
| Sep 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.98 | -3.90% | - |
| Sep 4, 2025 | 10.10 | 10.52 | 10.10 | 10.52 | 10.39 | 3.85% | 187 |
| Sep 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.00 | -1.84% | - |
| Sep 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.19 | -4.36% | 188 |
| Sep 1, 2025 | 10.31 | 10.79 | 10.31 | 10.79 | 10.65 | 5.89% | 188 |
| Aug 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.06 | -0.97% | - |
| Aug 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.16 | -0.39% | - |
| Aug 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.20 | -0.48% | - |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.25 | -0.86% | - |
| Aug 25, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.34 | 0.77% | - |
| Aug 22, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.26 | 0.19% | - |
| Aug 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | 0.29% | - |
| Aug 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | 1.77% | - |
| Aug 19, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.03 | 0.30% | - |
| Aug 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.00 | -1.17% | - |
| Aug 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | 0.49% | - |
| Aug 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | -0.39% | - |
| Aug 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.11 | 0.69% | - |
| Aug 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.04 | -1.17% | - |
| Aug 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.16 | -0.19% | - |
| Aug 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | 1.48% | - |
| Aug 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.03 | -1.55% | - |
| Aug 6, 2025 | 10.16 | 10.32 | 10.16 | 10.32 | 10.19 | 1.18% | - |
| Aug 5, 2025 | 10.12 | 10.20 | 10.12 | 10.20 | 10.07 | - | - |
| Aug 4, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.07 | 2.36% | - |
| Aug 1, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.84 | -1.92% | - |
| Jul 31, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.03 | -1.17% | - |
| Jul 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.15 | -0.96% | - |
| Jul 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.25 | -0.29% | - |
| Jul 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.28 | -0.76% | - |
| Jul 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.36 | -1.32% | - |
| Jul 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | 2.21% | - |
| Jul 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 3.17% | - |
| Jul 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.95 | 2.23% | - |
| Jul 21, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.74 | -12.20% | - |
| Jul 18, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.09 | 0.09% | - |