Société BIC SA (FRA:BIF)
Germany
· Delayed Price · Currency is EUR 47.50
-0.55 (-1.14%)
At close: Dec 5, 2025
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | -1.14% | - |
| Dec 4, 2025 | 47.55 | 48.05 | 47.55 | 48.05 | 48.05 | 1.37% | 100 |
| Dec 3, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.97% | - |
| Dec 2, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.41% | - |
| Dec 1, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 1.13% | - |
| Nov 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 27, 2025 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | 1.46% | 35 |
| Nov 26, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Nov 25, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Nov 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.74% | - |
| Nov 21, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.42% | - |
| Nov 20, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 1.93% | - |
| Nov 19, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 2.19% | - |
| Nov 18, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -2.87% | - |
| Nov 17, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.63% | - |
| Nov 14, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.76% | - |
| Nov 13, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1.05% | - |
| Nov 12, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.95% | - |
| Nov 11, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.36% | - |
| Nov 10, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.31% | - |
| Nov 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.10% | - |
| Nov 6, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.95% | - |
| Nov 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.32% | - |
| Nov 4, 2025 | 47.70 | 47.70 | 47.55 | 47.55 | 47.55 | -1.45% | 75 |
| Nov 3, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.10% | - |
| Oct 31, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.12% | - |
| Oct 30, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -3.02% | - |
| Oct 29, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.39% | - |
| Oct 28, 2025 | 54.40 | 54.40 | 51.50 | 51.50 | 51.50 | -4.63% | 250 |
| Oct 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.55% | - |
| Oct 23, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.93% | - |
| Oct 22, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 2.09% | - |
| Oct 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.13% | - |
| Oct 20, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.91% | - |
| Oct 17, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -2.43% | - |
| Oct 16, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.75% | - |
| Oct 15, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.50% | - |
| Oct 14, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.52% | - |
| Oct 13, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.13% | - |
| Oct 10, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.95% | - |
| Oct 9, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.34% | - |
| Oct 8, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -2.07% | - |
| Oct 7, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.30% | - |
| Oct 6, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.94% | - |
| Oct 3, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.10% | - |
| Oct 2, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.32% | - |
| Oct 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.75% | - |
| Sep 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | - |
| Sep 29, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.37% | - |
| Sep 26, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.19% | - |
| Sep 25, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.95% | - |
| Sep 24, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.57% | - |
| Sep 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.57% | - |
| Sep 22, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.32% | - |
| Sep 19, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.49% | - |
| Sep 18, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.19% | - |
| Sep 17, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.32% | - |
| Sep 16, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.75% | - |
| Sep 15, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.57% | - |
| Sep 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.34% | - |
| Sep 11, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -2.97% | - |
| Sep 10, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.37% | - |
| Sep 9, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.75% | - |
| Sep 8, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Sep 5, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 2.70% | 2 |
| Sep 4, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -3.17% | - |
| Sep 3, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.19% | - |
| Sep 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.37% | - |
| Sep 1, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.56% | - |
| Aug 29, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.56% | - |
| Aug 28, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.29% | - |
| Aug 27, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.37% | - |
| Aug 26, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.09% | - |
| Aug 25, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.11% | - |
| Aug 22, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.37% | - |
| Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.50% | - |
| Aug 20, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | - |
| Aug 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.19% | - |
| Aug 18, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | - |
| Aug 15, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.14% | - |
| Aug 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.57% | - |
| Aug 13, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.13% | - |
| Aug 12, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.39% | - |
| Aug 11, 2025 | 52.50 | 52.50 | 51.90 | 51.90 | 51.90 | -0.95% | 84 |
| Aug 8, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 30 |
| Aug 7, 2025 | 51.90 | 52.40 | 51.90 | 52.40 | 52.40 | 1.35% | 30 |
| Aug 6, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.77% | - |
| Aug 5, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.33% | - |
| Aug 4, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.56% | - |
| Aug 1, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -1.12% | - |
| Jul 31, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.29% | - |
| Jul 30, 2025 | 55.00 | 55.00 | 53.70 | 54.40 | 54.40 | -1.27% | 1,100 |
| Jul 29, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.18% | - |
| Jul 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.66% | - |
| Jul 25, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.73% | - |
| Jul 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.68% | - |
| Jul 23, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.32% | - |
| Jul 22, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.67% | - |
| Jul 21, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.37% | - |