Fastighets AB Balder (publ) (BIT:1BALD)
Italy · Delayed Price · Currency is EUR 6.18
+0.03 (0.52%)
At close: Sep 19, 2025
Fastighets AB Balder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.52% | - |
| Sep 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.62% | - |
| Sep 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.37% | - |
| Sep 16, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2.39% | - |
| Sep 15, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.26% | - |
| Sep 12, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.88% | - |
| Sep 11, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.39% | - |
| Sep 10, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.19% | - |
| Sep 9, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.74% | - |
| Sep 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.68% | - |
| Sep 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.63% | - |
| Sep 4, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.66% | - |
| Sep 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.98% | - |
| Sep 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.30% | - |
| Sep 1, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.30% | - |
| Aug 29, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.75% | - |
| Aug 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.38% | - |
| Aug 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.05% | - |
| Aug 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.03% | - |
| Aug 25, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.77% | - |
| Aug 22, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.07% | - |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% | - |
| Aug 20, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.76% | - |
| Aug 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 18, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.88% | - |
| Aug 13, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.84% | - |
| Aug 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.45% | - |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.34% | - |
| Aug 7, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Aug 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.73% | - |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.04% | - |
| Aug 4, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Aug 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.29% | - |
| Jul 31, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.33% | - |
| Jul 30, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% | - |
| Jul 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.31% | - |
| Jul 28, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.12% | - |
| Jul 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.10% | - |
| Jul 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.22% | - |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.36% | - |
| Jul 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.95% | - |
| Jul 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | - |
| Jul 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.96% | - |
| Jul 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.76% | - |
| Jul 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.03% | - |
| Jul 15, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.53% | - |
| Jul 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.24% | - |
| Jul 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.39% | - |