Beijer Ref AB (publ) (BIT:1BEIJ)
Italy · Delayed Price · Currency is EUR 14.56
-0.04 (-0.24%)
At close: Sep 12, 2025
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.78% | - |
| Sep 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.28% | - |
| Sep 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.08% | - |
| Sep 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.10% | - |
| Sep 15, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.68% | - |
| Sep 12, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.24% | - |
| Sep 11, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -2.83% | - |
| Sep 10, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.07% | - |
| Sep 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.70% | - |
| Sep 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Sep 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.44% | - |
| Sep 4, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.38% | - |
| Sep 3, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.99% | - |
| Sep 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.85% | - |
| Sep 1, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% | - |
| Aug 29, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.10% | - |
| Aug 28, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.34% | - |
| Aug 27, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -3.99% | - |
| Aug 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.81% | - |
| Aug 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 2.55% | - |
| Aug 22, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.92% | - |
| Aug 21, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.39% | - |
| Aug 20, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% | - |
| Aug 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | - |
| Aug 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | - |
| Aug 14, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.81% | - |
| Aug 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% | - |
| Aug 12, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.16% | - |
| Aug 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.71% | - |
| Aug 8, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.31% | - |
| Aug 7, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 2.18% | - |
| Aug 6, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.10% | - |
| Aug 5, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.81% | - |
| Aug 4, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | - |
| Aug 1, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -3.01% | - |
| Jul 31, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.61% | - |
| Jul 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.13% | - |
| Jul 29, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.57% | - |
| Jul 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.94% | - |
| Jul 25, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.94% | - |
| Jul 24, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.17% | - |
| Jul 23, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 2.67% | - |
| Jul 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.66% | - |
| Jul 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% | - |
| Jul 18, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 3.62% | - |
| Jul 17, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.21% | - |
| Jul 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.86% | - |
| Jul 15, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.40% | - |
| Jul 14, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -2.23% | - |
| Jul 11, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.73% | - |