Fastighets AB Balder (publ) (BIT:1BALD)
Italy · Delayed Price · Currency is EUR 5.37
+0.05 (0.98%)
At close: Apr 16, 2026
BIT:1BALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.46% | - |
| Apr 16, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.98% | - |
| Apr 15, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.72% | - |
| Apr 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.58% | - |
| Apr 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | - |
| Apr 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | - |
| Apr 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.12% | - |
| Apr 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | - |
| Apr 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.07% | - |
| Apr 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.36% | - |
| Mar 31, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Mar 30, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Mar 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Mar 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Mar 25, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.34% | - |
| Mar 24, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.04% | - |
| Mar 23, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.81% | - |
| Mar 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.23% | - |
| Mar 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.43% | - |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.32% | - |
| Mar 17, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.03% | - |
| Mar 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.14% | - |
| Mar 13, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.10% | - |
| Mar 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Mar 11, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.60% | - |
| Mar 10, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.22% | - |
| Mar 9, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.55% | - |
| Mar 6, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Mar 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Mar 4, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.53% | - |
| Mar 3, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -4.12% | - |
| Mar 2, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Feb 27, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.16% | - |
| Feb 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.78% | - |
| Feb 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.39% | - |
| Feb 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.59% | - |
| Feb 19, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.10% | - |
| Feb 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.40% | - |
| Feb 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.80% | - |
| Feb 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.39% | - |
| Feb 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -5.65% | - |
| Feb 12, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.38% | - |
| Feb 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.45% | - |
| Feb 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.64% | - |
| Feb 9, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.05% | - |
| Feb 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.10% | - |
| Feb 5, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.03% | - |