Fastighets AB Balder (publ) (BIT:1BALD)
Italy · Delayed Price · Currency is EUR 4.884
+0.032 (0.66%)
At close: Sep 4, 2026
BIT:1BALD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.66% | - |
| Sep 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.29% | - |
| Sep 2, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.08% | - |
| Sep 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.05% | - |
| Aug 31, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.90% | - |
| Aug 28, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | - |
| Aug 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.89% | - |
| Aug 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.96% | - |
| Aug 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.33% | - |
| Aug 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.25% | - |
| Aug 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.45% | - |
| Aug 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.94% | - |
| Aug 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.51% | - |
| Aug 18, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.86% | - |
| Aug 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.85% | - |
| Aug 14, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.02% | - |
| Aug 13, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.58% | - |
| Aug 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.41% | - |
| Aug 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.20% | - |
| Aug 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.73% | - |
| Aug 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.38% | - |
| Aug 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.30% | - |
| Aug 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.85% | - |
| Aug 4, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.96% | - |
| Aug 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.69% | - |
| Jul 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.13% | - |
| Jul 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.13% | - |
| Jul 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.12% | - |
| Jul 28, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.31% | - |
| Jul 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.15% | - |
| Jul 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.53% | - |
| Jul 23, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.93% | - |
| Jul 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.19% | - |
| Jul 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.92% | - |
| Jul 20, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.29% | - |
| Jul 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.50% | - |
| Jul 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% | - |
| Jul 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.51% | - |
| Jul 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.59% | - |
| Jul 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | - |
| Jul 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.91% | - |
| Jul 9, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.37% | - |
| Jul 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.47% | - |
| Jul 7, 2026 | 4.68 | 4.95 | 4.68 | 4.97 | 4.97 | 0.85% | 1,000 |
| Jul 6, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.78% | - |
| Jul 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.11% | - |
| Jul 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.78% | - |
| Jul 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.79% | - |
| Jun 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.42% | - |
| Jun 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.48% | - |