Fastighets AB Balder (publ) (BIT:1BALD)
Italy · Delayed Price · Currency is EUR 4.776
-0.024 (-0.50%)
At close: Jul 17, 2026
BIT:1BALD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.26% | - |
| Jun 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.03% | - |
| Jun 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.04% | - |
| Jun 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.55% | - |
| Jun 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.38% | - |
| Jun 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jun 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.02% | - |
| Jun 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.10% | - |
| Jun 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 3.45% | - |
| Jun 15, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.66% | - |
| Jun 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.18% | - |
| Jun 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.68% | - |
| Jun 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.10% | - |
| Jun 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.53% | - |
| Jun 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.27% | - |
| Jun 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.37% | - |
| Jun 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.70% | - |
| Jun 3, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.11% | - |
| Jun 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.65% | - |
| Jun 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.04% | - |
| May 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.14% | - |
| May 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.44% | - |
| May 27, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.93% | - |
| May 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.28% | - |
| May 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.97% | - |
| May 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.99% | - |
| May 21, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 19, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 18, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 11, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -7.18% | - |