Societe BIC SA BB
EURONEXT · France · Producer Manufacturing
€65.00-0.60 (-0.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €65.60 | -0.91% | €66.30 | €67.10 | €65.60 | 32.01K |
| 2026-09-29 | €66.20 | -1.19% | €67.10 | €67.60 | €65.90 | 59.88K |
| 2026-09-28 | €67.00 | +0.15% | €67.00 | €67.60 | €67.00 | 26.18K |
| 2026-09-25 | €66.90 | -0.59% | €67.50 | €67.50 | €66.90 | 35.77K |
| 2026-09-24 | €67.30 | -0.15% | €67.40 | €68.00 | €66.90 | 22.83K |
| 2026-09-23 | €67.40 | +0.45% | €66.90 | €67.60 | €66.80 | 18.44K |
| 2026-09-22 | €67.10 | +0.60% | €66.80 | €67.40 | €66.70 | 41.41K |
| 2026-09-21 | €66.70 | +0.15% | €66.70 | €67.50 | €66.50 | 25.44K |
| 2026-09-18 | €66.60 | -1.48% | €67.80 | €67.80 | €66.30 | 71.09K |
| 2026-09-17 | €67.60 | -0.15% | €67.80 | €68.20 | €67.50 | 23.61K |
| 2026-09-16 | €67.70 | +0.74% | €67.00 | €67.70 | €66.50 | 43.58K |
| 2026-09-15 | €67.20 | +0.15% | €67.10 | €67.40 | €66.80 | 28.76K |
| 2026-09-14 | €67.10 | +0.60% | €66.70 | €67.80 | €66.50 | 45.52K |
| 2026-09-11 | €66.70 | +0.60% | €66.50 | €66.80 | €66.30 | 13.43K |
| 2026-09-10 | €66.30 | +0.30% | €66.30 | €67.00 | €66.00 | 22.21K |
| 2026-09-09 | €66.10 | -0.75% | €66.70 | €66.70 | €65.90 | 20.07K |
| 2026-09-08 | €66.60 | -0.45% | €66.70 | €66.70 | €65.60 | 39.48K |
| 2026-09-07 | €66.90 | -0.89% | €67.30 | €67.70 | €66.90 | 23.43K |
| 2026-09-04 | €67.50 | +0.30% | €67.20 | €67.80 | €66.80 | 55.90K |
| 2026-09-03 | €67.30 | -0.74% | €68.00 | €68.20 | €67.30 | 27.87K |
| 2026-09-02 | €67.80 | -1.74% | €68.60 | €68.90 | €67.80 | 31.64K |
| 2026-09-01 | €69.00 | +1.17% | €68.40 | €69.50 | €68.30 | 39.85K |
| 2026-08-31 | €68.20 | +1.19% | €67.50 | €68.70 | €67.40 | 27.06K |
| 2026-08-28 | €67.40 | +0.75% | €66.90 | €67.50 | €66.90 | 19.48K |
| 2026-08-27 | €66.90 | +0.60% | €66.30 | €67.40 | €66.10 | 50.93K |
| 2026-08-26 | €66.50 | -0.30% | €66.90 | €67.20 | €66.30 | 21.76K |
| 2026-08-25 | €66.70 | -0.30% | €67.00 | €67.50 | €66.70 | 23.90K |
| 2026-08-24 | €66.90 | +0.30% | €66.50 | €67.20 | €66.40 | 34.10K |
| 2026-08-21 | €66.70 | +0.76% | €66.30 | €66.70 | €65.90 | 17.31K |
| 2026-08-20 | €66.20 | 0.00% | €66.20 | €66.60 | €65.80 | 27.26K |
| 2026-08-19 | €66.20 | +0.46% | €65.90 | €66.40 | €65.80 | 14.88K |
| 2026-08-18 | €65.90 | -0.45% | €65.40 | €66.10 | €65.10 | 32.33K |
| 2026-08-17 | €66.20 | -0.30% | €66.50 | €66.60 | €65.90 | 26.51K |
| 2026-08-14 | €66.40 | -0.45% | €66.60 | €67.50 | €66.40 | 34.16K |
| 2026-08-13 | €66.70 | -0.74% | €67.30 | €67.90 | €66.70 | 22.67K |
| 2026-08-12 | €67.20 | 0.00% | €67.30 | €68.00 | €66.90 | 41.99K |
| 2026-08-11 | €67.20 | +0.15% | €67.30 | €67.40 | €66.70 | 88.79K |
| 2026-08-10 | €67.10 | -0.89% | €67.10 | €67.60 | €66.80 | 22.23K |
| 2026-08-07 | €67.70 | +2.27% | €66.60 | €67.80 | €66.50 | 42.16K |
| 2026-08-06 | €66.20 | 0.00% | €66.80 | €67.10 | €66.20 | 38.05K |
| 2026-08-05 | €66.20 | -1.05% | €67.10 | €67.20 | €66.10 | 35.69K |
| 2026-08-04 | €66.90 | -1.04% | €67.00 | €67.15 | €65.90 | 52.76K |
| 2026-08-03 | €67.60 | -0.44% | €67.30 | €68.10 | €66.50 | 65.78K |
| 2026-07-31 | €67.90 | +0.44% | €68.20 | €69.30 | €67.90 | 90.48K |
| 2026-07-30 | €67.60 | +8.33% | €63.00 | €68.80 | €62.90 | 174.66K |
| 2026-07-29 | €62.40 | +0.48% | €62.10 | €62.40 | €61.70 | 31.64K |
| 2026-07-28 | €62.10 | +2.31% | €61.20 | €62.10 | €61.00 | 34.05K |
| 2026-07-27 | €60.70 | +1.00% | €60.40 | €61.20 | €60.40 | 22.04K |
| 2026-07-24 | €60.10 | +0.67% | €60.00 | €60.20 | €59.60 | 40.06K |
| 2026-07-23 | €59.70 | -0.67% | €59.90 | €60.10 | €59.60 | 13.46K |
| 2026-07-22 | €60.10 | +0.84% | €59.60 | €60.10 | €59.30 | 21.69K |
| 2026-07-21 | €59.60 | -0.67% | €60.00 | €60.60 | €59.40 | 32.50K |
| 2026-07-20 | €60.00 | -1.80% | €60.20 | €61.00 | €59.50 | 44.24K |
| 2026-07-17 | €61.10 | -0.97% | €61.60 | €62.40 | €61.10 | 55.62K |
| 2026-07-16 | €61.70 | -0.16% | €61.70 | €62.20 | €61.50 | 34.18K |
| 2026-07-15 | €61.80 | +1.31% | €61.10 | €61.80 | €60.70 | 19.69K |
| 2026-07-14 | €61.00 | +0.83% | €60.20 | €61.20 | €60.00 | 17.34K |
| 2026-07-13 | €60.50 | +1.68% | €59.40 | €60.50 | €59.40 | 32.57K |
| 2026-07-10 | €59.50 | 0.00% | €59.50 | €59.90 | €59.20 | 27.32K |
| 2026-07-09 | €59.50 | -0.34% | €60.00 | €60.00 | €59.40 | 24.97K |
| 2026-07-08 | €59.70 | -2.13% | €60.80 | €60.80 | €59.10 | 32.17K |
| 2026-07-07 | €61.00 | +2.35% | €59.80 | €61.70 | €59.80 | 41.40K |
| 2026-07-06 | €59.60 | +0.51% | €59.30 | €59.70 | €59.20 | 18.78K |
| 2026-07-03 | €59.30 | +3.31% | €57.70 | €59.80 | €57.50 | 26.64K |
| 2026-07-02 | €57.40 | +1.23% | €56.70 | €57.80 | €56.40 | 20.31K |
| 2026-07-01 | €56.70 | -0.53% | €57.10 | €57.10 | €56.30 | 20.75K |
| 2026-06-30 | €57.00 | -0.70% | €57.60 | €57.70 | €57.00 | 26.17K |
| 2026-06-29 | €57.40 | -0.35% | €57.70 | €58.30 | €57.40 | 26.49K |
| 2026-06-26 | €57.60 | +1.23% | €57.00 | €57.90 | €56.70 | 25.01K |
| 2026-06-25 | €56.90 | -0.70% | €57.50 | €57.60 | €56.90 | 20.83K |
| 2026-06-24 | €57.30 | +0.35% | €57.20 | €57.40 | €56.40 | 24.88K |
| 2026-06-23 | €57.10 | +0.53% | €56.70 | €57.80 | €56.60 | 15.82K |
| 2026-06-22 | €56.80 | -2.07% | €58.00 | €58.00 | €56.50 | 31.04K |
| 2026-06-19 | €58.00 | +0.69% | €57.70 | €58.10 | €56.90 | 59.53K |
| 2026-06-18 | €57.60 | -0.17% | €57.60 | €58.20 | €57.30 | 22.97K |
| 2026-06-17 | €57.70 | +1.05% | €57.10 | €57.70 | €56.90 | 9.86K |
| 2026-06-16 | €57.10 | +0.35% | €56.80 | €57.30 | €56.70 | 10.66K |
| 2026-06-15 | €56.90 | +0.35% | €56.80 | €57.50 | €56.70 | 13.14K |
| 2026-06-12 | €56.70 | +1.61% | €55.90 | €56.80 | €55.90 | 14.54K |
| 2026-06-11 | €55.80 | -0.18% | €55.80 | €56.40 | €55.70 | 9.64K |
| 2026-06-10 | €55.90 | +0.36% | €55.80 | €56.00 | €54.90 | 18.55K |
| 2026-06-09 | €55.70 | +0.72% | €55.30 | €56.20 | €55.20 | 13.67K |
| 2026-06-08 | €55.30 | -0.36% | €55.30 | €56.00 | €55.20 | 23.54K |
| 2026-06-05 | €55.50 | +0.91% | €55.10 | €55.90 | €55.10 | 13.22K |
| 2026-06-04 | €55.00 | +0.55% | €54.70 | €55.60 | €54.70 | 22.70K |
| 2026-06-03 | €54.70 | -0.55% | €54.90 | €55.10 | €54.60 | 12.00K |
| 2026-06-02 | €55.00 | -1.08% | €55.70 | €56.20 | €55.00 | 13.78K |
| 2026-06-01 | €55.60 | -4.79% | €56.10 | €56.50 | €54.90 | 22.84K |
| 2026-05-29 | €58.40 | +0.34% | €58.30 | €59.20 | €57.90 | 63.84K |
| 2026-05-28 | €58.20 | -0.51% | €58.30 | €58.80 | €58.10 | 10.04K |