FRA, 3BK End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3BK: Baikowski SA

03 Sep 2025

LAST: 19.40	CHANGE: 0.10	OPEN: 19.40	HIGH: 19.40	ASK: 0.00	VOLUME: 106
LAST: 19.40	CHG(%): 0.51	PREV: 19.50	LOW: 19.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	19.40	19.40	19.40	19.40	106
02 Sep 25	19.50	19.50	19.50	19.50	106
01 Sep 25	20.00	20.00	20.00	20.00	106
29 Aug 25	19.70	19.70	19.70	19.70	106
28 Aug 25	19.80	19.80	19.80	19.80	106
27 Aug 25	19.50	19.50	19.50	19.50	106
26 Aug 25	20.20	20.20	20.20	20.20	106
25 Aug 25	20.40	20.40	20.40	20.40	106
22 Aug 25	20.40	20.40	20.40	20.40	106
21 Aug 25	20.40	20.40	20.40	20.40	106

COMPANY PROFILE

Name:	Baikowski SA
About:	Baikowski SA, together with its subsidiaries, produces and sells specialty chemicals in France, rest of Europe, the Americas, Asia, and internationally. The company offers ultra-pure alumina powders and formulations; mineral oxides, such as spinel, ZTA/ATZ, YAG, and ceria; and zicornia, mullite, polishing solutions, nanodispersions, and ready-to-use solutions for technical ceramics, precision polishing, crystals, additives, and coatings applications. It serves the energy, electronics, automotive, aerospace and defense, medical, and watches and phones industries. Baikowski SA was founded in 1904 and is headquartered in Poisy, France.
Sector:	Basic Materials
Industry:	Chemicals
Address:	1046 Route de Chaumontet, Poisy, France, 74330
Website:	https://www.baikowski.com
ISIN:	FR0013384369

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	18.84
DivYield:	0.02
Div/Share:	0.30
Price to Book:	1.56
Price to Sales:	1.55
EBITDA:	6.53M
Shares:	3.67M
Market Cap:	71.2M

TECHNICAL INDICATORS

MA5:	19.68
MA10:	19.93
MA20:	20.10
MA50:	20.11
MA100:	19.44
MA200:	17.37
RSI14:	35.71
WPR14:	-100.00
MTM14:	-0.80
ROC14:	-0.04
ATR:	0.20
Week High:	20.00
Week Low:	19.40
Month High:	20.72
Month Low:	19.40
Year High:	22.56
Year Low:	12.98
Volatility:	17.44

RECENT DIVIDENDS

Date	Amount
26 Jun 2025	$0.30
28 Jun 2023	$0.60
13 Jun 2022	$0.85
06 Jun 2022	$0.74