Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

BICO Group AB (publ) (49Z.F)

Compare
3.0500
+0.2560
+(9.16%)
At close: April 4 at 8:07:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.71603.17002.60003.05003.05006,702
Apr 3, 20252.79402.79402.79402.79402.7940-
Apr 2, 20252.91002.91002.84602.84602.8460110
Apr 1, 20252.85202.91202.85002.91202.91208,100
Mar 31, 20252.95602.95602.80002.80402.804030,150
Mar 28, 20253.06203.13603.04603.04603.046011,700
Mar 27, 20253.18203.18203.18203.18203.182015
Mar 26, 20253.34003.34003.25203.25203.25202,789
Mar 25, 20253.35803.35803.35203.35203.352089
Mar 24, 20253.55803.55803.55803.55803.5580100
Mar 21, 20253.53003.53003.53003.53003.5300200
Mar 20, 20253.51603.51603.51603.51603.5160-
Mar 19, 20253.53803.53803.53803.53803.5380-
Mar 18, 20253.68803.68803.68803.68803.6880-
Mar 17, 20253.66403.66403.59403.59403.594064
Mar 14, 20253.43403.43403.43403.43403.4340-
Mar 13, 20253.53603.53603.48003.48003.48001,310
Mar 12, 20253.49203.56403.49203.56403.56405,427
Mar 11, 20253.61803.61803.58603.58603.58606,050
Mar 10, 20253.63603.63603.63603.63603.6360-
Mar 7, 20253.69803.69803.69803.69803.6980-
Mar 6, 20253.93003.93003.68803.68803.6880102
Mar 5, 20253.54403.75203.54403.75203.75201,000
Mar 4, 20253.45603.55603.45603.55603.5560637
Mar 3, 20253.26603.31403.26603.31403.31401,210
Feb 28, 20253.37603.37603.28803.28803.28801,830
Feb 27, 20253.44203.48603.38603.38603.3860270
Feb 26, 20253.55603.55603.55603.55603.5560-
Feb 25, 20253.54203.57803.54203.57803.5780144
Feb 24, 20253.45403.59203.45403.54803.548015,000
Feb 21, 20253.53803.60803.51203.51203.51202,780
Feb 20, 20253.95803.95803.80403.80403.8040743
Feb 19, 20253.51204.10003.50003.88803.888042,715
Feb 18, 20253.16203.35403.16203.35403.35403,000
Feb 17, 20253.05603.20603.00003.20603.20602,220
Feb 14, 20253.05003.05003.05003.05003.0500-
Feb 13, 20252.89603.00002.89603.00003.0000499
Feb 12, 20252.76402.76402.76402.76402.7640-
Feb 11, 20252.81602.81602.81602.81602.8160-
Feb 10, 20252.86202.86202.86202.86202.8620-
Feb 7, 20252.86002.86602.86002.86602.8660184
Feb 6, 20252.92402.92402.92402.92402.9240-
Feb 5, 20252.81602.87402.81602.87402.8740150
Feb 4, 20252.84802.84802.81802.81802.8180500
Feb 3, 20252.77002.87602.77002.87602.8760555
Jan 31, 20252.83802.86802.83802.86802.8680100
Jan 30, 20252.87802.87802.85202.85202.8520370
Jan 29, 20252.94002.94002.94002.94002.9400-
Jan 28, 20252.80602.94202.80602.94202.94203,000
Jan 27, 20252.75802.79602.75802.79602.7960205
Jan 24, 20252.87802.87802.83602.83602.8360800
Jan 23, 20252.82402.86602.82402.86602.86601,000
Jan 22, 20252.77402.84202.77402.84202.84207
Jan 21, 20252.80002.80002.80002.80002.800060
Jan 20, 20252.91802.91802.91802.91802.9180-
Jan 17, 20252.68602.90402.68602.90402.9040700
Jan 16, 20252.59802.59802.59802.59802.5980-
Jan 15, 20252.47802.47802.47802.47802.4780-
Jan 14, 20252.51402.52202.48002.48002.4800730
Jan 13, 20252.63602.63602.48802.48802.4880726
Jan 10, 20252.70002.70002.70002.70002.7000-
Jan 9, 20252.72802.72802.72802.72802.7280-
Jan 8, 20252.75202.78802.75202.78402.7840520
Jan 7, 20252.83002.87802.76202.78602.78603,900
Jan 6, 20252.80402.83602.77802.77802.77801,166
Jan 3, 20252.83002.84202.83002.84202.8420750
Jan 2, 20252.81602.84002.81602.84002.8400750
Dec 30, 20242.82002.86002.82002.86002.860018
Dec 27, 20242.81402.91602.81402.91602.9160290
Dec 23, 20242.79602.79602.76602.76602.766074
Dec 20, 20242.81402.81402.81402.81402.8140-
Dec 19, 20242.90002.90002.90002.90002.90001,000
Dec 18, 20242.88203.05002.88203.05003.05003,070
Dec 17, 20242.85402.85402.85402.85402.8540-
Dec 16, 20242.87202.95202.87002.95202.95202,647
Dec 13, 20242.83202.90602.83202.90602.9060200
Dec 12, 20242.79602.90602.79602.88002.880015,530
Dec 11, 20242.76202.85802.76202.85802.85803,086
Dec 10, 20242.78002.85602.76202.78202.78204,350
Dec 9, 20242.75802.90602.75802.79002.7900404
Dec 6, 20242.64002.64002.64002.64002.6400-
Dec 5, 20242.70002.75802.65002.65802.65801,165
Dec 4, 20242.74202.74202.63802.67002.67003,690
Dec 3, 20242.79802.79802.73002.74602.74601,700
Dec 2, 20242.86402.86402.80402.86202.86204,690
Nov 29, 20242.91202.91402.86602.86602.8660623
Nov 28, 20242.89202.94802.89202.90402.9040791
Nov 27, 20242.63803.07202.63002.97002.970058,497
Nov 26, 20243.01003.13802.55002.60002.600034,200
Nov 25, 20243.15603.60003.15603.60003.600022,600
Nov 22, 20242.97403.11802.95003.07403.07405,314
Nov 21, 20242.92003.12602.92003.12603.1260430
Nov 20, 20242.95602.95602.95602.95602.9560-
Nov 19, 20243.06803.06802.93402.93802.9380866
Nov 18, 20243.15203.15203.15203.15203.1520-
Nov 15, 20243.23803.23803.23803.23803.2380-
Nov 14, 20243.25803.25803.21003.21003.210020
Nov 13, 20243.15803.20403.15403.20403.2040354
Nov 12, 20243.22403.22403.22403.22403.2240-
Nov 11, 20243.32003.32003.26603.26603.266025
Nov 8, 20243.20803.23403.20803.23403.2340600
Nov 7, 20243.08403.22803.08403.22803.22801,200
Nov 6, 20243.41803.41803.41803.41803.4180-
Nov 5, 20243.43403.43403.43403.43403.4340-
Nov 4, 20243.41403.41403.41403.41403.4140125
Nov 1, 20243.28203.40203.28203.40203.4020100
Oct 31, 20243.28203.28203.28203.28203.2820-
Oct 30, 20243.38203.38203.38203.38203.3820-
Oct 29, 20243.53403.53403.53403.53403.5340-
Oct 28, 20243.47603.47603.47603.47603.4760-
Oct 25, 20243.47803.47803.47403.47403.4740100
Oct 24, 20243.45203.45203.45203.45203.4520-
Oct 23, 20243.48403.48403.48403.48403.4840-
Oct 22, 20243.51203.53403.51203.53403.53402,328
Oct 21, 20243.60403.60403.60403.60403.6040-
Oct 18, 20243.57803.57803.57803.57803.5780-
Oct 17, 20243.53403.62003.53403.62003.62002,100
Oct 16, 20243.54003.54003.54003.54003.5400-
Oct 15, 20243.47603.47603.47603.47603.4760-
Oct 14, 20243.53603.53603.45203.45203.4520433
Oct 11, 20243.54803.57203.54803.57203.5720100
Oct 10, 20243.64003.64003.56403.56403.5640400
Oct 9, 20243.71003.71003.71003.71003.7100-
Oct 8, 20243.72203.72203.72203.72203.7220-
Oct 7, 20243.73603.73603.73603.73603.7360100
Oct 4, 20243.73203.74003.72803.74003.740071
Oct 3, 20243.82203.82203.82203.82203.8220-
Oct 2, 20243.80003.86003.80003.86003.86001,050
Oct 1, 20243.93803.93803.93803.93803.9380-
Sep 30, 20243.84403.95603.84403.95203.95203,800
Sep 27, 20243.79204.00003.79204.00004.00006,590
Sep 26, 20243.69203.69203.67003.67003.6700136
Sep 25, 20243.67803.67803.67803.67803.6780-
Sep 24, 20243.73603.73603.73603.73603.7360315
Sep 23, 20243.91803.91803.91803.91803.91801,050
Sep 20, 20243.89403.89403.89403.89403.8940-
Sep 19, 20243.91403.93203.91403.93203.9320750
Sep 18, 20244.16004.16003.88403.88403.88402,000
Sep 17, 20244.97404.97404.06404.16004.16002,319
Sep 16, 20244.79604.99004.70004.95004.95004,105
Sep 13, 20244.18604.59204.18604.59204.59205,045
Sep 12, 20244.06404.09804.06404.09804.0980300
Sep 11, 20243.96803.96803.96803.96803.9680-
Sep 10, 20244.05404.05404.05404.05404.0540-
Sep 9, 20243.80804.03003.80804.03004.0300550
Sep 6, 20243.75603.75603.75603.75603.7560-
Sep 5, 20243.77203.77203.77203.77203.7720-
Sep 4, 20243.70003.70003.70003.70003.7000-
Sep 3, 20243.91003.91003.72203.72203.7220100
Sep 2, 20243.91003.91803.91003.91003.91001,190
Aug 30, 20243.89803.94203.89803.89803.89801,535
Aug 29, 20243.85603.94803.85603.94803.948030
Aug 28, 20243.98403.98403.96803.96803.9680750
Aug 27, 20244.12804.12804.12804.12804.1280-
Aug 26, 20244.19404.19404.19404.19404.1940-
Aug 23, 20244.03804.18604.03804.16204.1620252
Aug 22, 20244.13004.13004.11004.11004.1100500
Aug 21, 20243.55204.17203.55204.16204.16203,250
Aug 20, 20243.77603.77603.77603.77603.7760500
Aug 19, 20243.75203.75203.75203.75203.7520-
Aug 16, 20243.57603.70403.57603.70403.7040510
Aug 15, 20243.48403.58803.48403.58803.5880100
Aug 14, 20243.41403.41403.41403.41403.4140-
Aug 13, 20243.49603.49603.42403.42403.424055
Aug 12, 20243.52603.52603.52603.52603.5260-
Aug 9, 20243.48003.65403.48003.65403.6540150
Aug 8, 20243.50803.50803.50803.50803.5080-
Aug 7, 20243.51603.67803.51603.67803.6780300
Aug 6, 20243.43203.43203.43203.43203.432050
Aug 5, 20243.15803.24403.15803.20403.20401,625
Aug 2, 20243.45003.45003.28003.28003.28001,000
Aug 1, 20243.65603.65603.47803.47803.4780100
Jul 31, 20243.57603.57603.57603.57603.5760-
Jul 30, 20243.65003.65803.65003.65803.658041
Jul 29, 20243.65803.65803.65803.65803.6580-
Jul 26, 20243.57803.57803.57803.57803.5780-
Jul 25, 20243.63803.63803.63803.63803.6380-
Jul 24, 20243.69603.69603.69603.69603.6960-
Jul 23, 20243.78603.78603.71403.74803.74809,000
Jul 22, 20243.86603.86603.81603.81603.81605
Jul 19, 20243.97003.97003.84003.84003.8400451
Jul 18, 20243.93004.03003.93004.03004.03003,000
Jul 17, 20243.86603.95403.86603.95403.95401,250
Jul 16, 20243.78203.79003.78203.79003.790080
Jul 15, 20243.90203.90203.90203.90203.9020-
Jul 12, 20243.84203.84203.84203.84203.8420-
Jul 11, 20243.70803.70803.70803.70803.708075
Jul 10, 20243.66803.66803.65803.65803.6580500
Jul 9, 20243.73603.73603.73603.73603.7360-
Jul 8, 20243.79603.79603.79603.79603.7960-
Jul 5, 20243.80403.80403.80403.80403.8040-
Jul 4, 20243.85203.85203.85203.85203.8520-
Jul 3, 20243.88603.88603.88603.88603.8860-
Jul 2, 20243.85603.88003.83003.88003.88001,026
Jul 1, 20243.87403.87403.86003.86003.86002,201
Jun 28, 20243.76203.81203.76203.81203.812040
Jun 27, 20243.89203.89203.88003.88003.8800250
Jun 26, 20243.91403.91403.91403.91403.9140-
Jun 25, 20243.95603.95603.91403.91403.9140775
Jun 24, 20243.86403.99803.86403.99803.99801,500
Jun 21, 20243.86203.86203.80603.86003.86005,355
Jun 20, 20243.92803.96803.92803.95403.95401,700
Jun 19, 20243.95803.95803.94003.95603.9560165
Jun 18, 20243.92403.94603.92403.94603.94601,575
Jun 17, 20243.93003.93003.93003.93003.9300126
Jun 14, 20243.96003.96003.96003.96003.9600-
Jun 13, 20243.98403.98403.98403.98403.9840-
Jun 12, 20243.89803.98603.89803.98603.986070
Jun 11, 20244.10404.10403.95003.95003.95003,100
Jun 10, 20243.88604.11803.88604.09804.0980610
Jun 7, 20243.85003.86603.85003.86603.8660500
Jun 6, 20243.93003.97603.93003.97603.9760200
Jun 5, 20243.89003.89003.89003.89003.8900-
Jun 4, 20243.89203.89203.89203.89203.8920-
Jun 3, 20243.91803.95403.91603.91603.91602,302
May 31, 20243.97403.97403.97403.97403.9740150
May 30, 20243.86203.97603.86203.97603.97601,510
May 29, 20243.93003.93003.93003.93003.9300-
May 28, 20243.94003.94003.94003.94003.9400-
May 27, 20243.80603.99003.80603.99003.99001,286
May 24, 20243.78803.78803.78803.78803.7880-
May 23, 20243.79403.79403.79403.79403.7940-
May 22, 20243.84203.84203.75403.75403.7540240
May 21, 20243.94803.94803.94803.94803.9480-
May 20, 20243.75403.93603.75403.93603.936050
May 17, 20243.76603.76603.76603.76603.7660-
May 16, 20243.94403.94403.85803.85803.8580220
May 15, 20243.81404.00403.81404.00004.000013,000
May 14, 20243.64603.81003.54803.81003.81005,000
May 13, 20243.76803.82203.64203.64203.6420710
May 10, 20243.52603.79203.52603.79203.79201,100
May 9, 20243.48203.52203.48203.52203.52203,400
May 8, 20243.21603.55203.21603.55203.552015,450
May 7, 20243.77203.77203.08203.16003.16008,080
May 6, 20243.96604.00003.77003.77003.77003,210
May 3, 20244.02604.04804.02604.04804.04801,500
May 2, 20243.93604.10203.93604.08404.08402,500
Apr 30, 20244.00204.00204.00204.00204.0020-
Apr 29, 20243.85803.85803.85803.85803.8580-
Apr 26, 20243.80003.80003.80003.80003.8000-
Apr 25, 20243.80803.80803.80803.80803.8080-
Apr 24, 20244.05204.05203.87403.87403.8740750
Apr 23, 20243.99804.04403.99804.04404.0440250
Apr 22, 20243.73603.73603.73603.73603.7360-
Apr 19, 20243.78803.78803.78803.78803.788060
Apr 18, 20243.79603.87003.75003.75003.7500210
Apr 17, 20243.62203.79603.62203.79603.79601,500
Apr 16, 20243.59203.59203.59203.59203.5920-
Apr 15, 20243.86003.86003.76003.77003.77001,308
Apr 12, 20243.90803.90803.90803.90803.9080-
Apr 11, 20243.85003.85003.85003.85003.8500-
Apr 10, 20243.92804.18003.92804.18004.18001,000
Apr 9, 20243.83603.83603.83603.83603.8360-
Apr 8, 20243.79203.85603.79203.85603.8560100
Apr 5, 20243.74003.86203.74003.82003.820019,210
Apr 4, 20243.93603.93603.81003.81003.8100500

Related Tickers

ABL.HA Abbott Laboratories
116.50
-2.62%
 
I25.F iRhythm Technologies, Inc.
88.00
-2.76%
 
1BSX.MI Boston Scientific Corporation
84.00
-5.62%
 
CRBX.ST Carbiotix AB
11.50
-1.29%
 
NYZ.BE Novacyt SA
0.4560
-7.69%
 
BIOV.TA Bio-View Ltd
28.00
0.00%
 
NEOLA.ST Neola Medical AB (publ)
2.7800
+5.30%
 
WLSI Wellstar International, Inc.
0.0000
0.00%
 
HEART.ST Scandinavian Real Heart AB (Publ)
14.90
-2.61%
 
EPIS-B.ST Episurf Medical AB (publ)
0.1158
-4.61%