Beijer Ref AB (publ) (BIT:1BEIJ)
Italy · Delayed Price · Currency is EUR 14.48
+0.32 (2.26%)
At close: Oct 31, 2025
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.86 | 14.86 | 14.86 | 14.48 | 14.48 | 2.26% | 1 |
| Oct 30, 2025 | 14.77 | 15.97 | 14.77 | 14.16 | 14.16 | 0.64% | 3 |
| Oct 29, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.25% | - |
| Oct 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.18% | - |
| Oct 27, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.19% | - |
| Oct 24, 2025 | 15.06 | 15.06 | 15.06 | 14.30 | 14.30 | -1.92% | 1 |
| Oct 23, 2025 | 14.95 | 15.79 | 14.95 | 14.58 | 14.52 | 2.35% | 3 |
| Oct 22, 2025 | 14.18 | 14.18 | 14.18 | 14.24 | 14.18 | 2.67% | - |
| Oct 21, 2025 | 13.81 | 13.81 | 13.81 | 13.87 | 13.81 | 0.73% | - |
| Oct 20, 2025 | 13.71 | 13.71 | 13.71 | 13.77 | 13.71 | 0.84% | - |
| Oct 17, 2025 | 13.60 | 13.60 | 13.60 | 13.66 | 13.60 | - | - |
| Oct 16, 2025 | 13.60 | 13.60 | 13.60 | 13.66 | 13.60 | 0.37% | - |
| Oct 15, 2025 | 13.55 | 13.55 | 13.55 | 13.61 | 13.55 | 0.11% | - |
| Oct 14, 2025 | 13.54 | 13.54 | 13.54 | 13.59 | 13.54 | -1.13% | - |
| Oct 13, 2025 | 13.69 | 13.69 | 13.69 | 13.75 | 13.69 | 0.70% | - |
| Oct 10, 2025 | 13.59 | 13.59 | 13.59 | 13.65 | 13.59 | -2.67% | - |
| Oct 9, 2025 | 13.97 | 13.97 | 13.97 | 14.03 | 13.97 | -0.78% | - |
| Oct 8, 2025 | 13.77 | 13.77 | 13.77 | 14.14 | 14.08 | 9.91% | 215 |
| Oct 7, 2025 | 12.81 | 12.81 | 12.81 | 12.86 | 12.81 | 2.14% | - |
| Oct 6, 2025 | 12.54 | 12.54 | 12.54 | 12.59 | 12.54 | -4.26% | - |
| Oct 3, 2025 | 13.10 | 13.10 | 13.10 | 13.15 | 13.10 | 0.11% | - |
| Oct 2, 2025 | 13.08 | 13.08 | 13.08 | 13.14 | 13.08 | 2.38% | - |
| Oct 1, 2025 | 12.78 | 12.78 | 12.78 | 12.83 | 12.78 | -0.66% | - |
| Sep 30, 2025 | 12.86 | 12.86 | 12.86 | 12.92 | 12.86 | -2.16% | - |
| Sep 29, 2025 | 13.15 | 13.15 | 13.15 | 13.20 | 13.15 | -4.59% | - |
| Sep 26, 2025 | 13.34 | 13.34 | 13.34 | 13.84 | 13.78 | -1.14% | 109 |
| Sep 25, 2025 | 13.76 | 13.76 | 13.76 | 14.00 | 13.94 | 0.36% | 106 |
| Sep 24, 2025 | 13.89 | 13.89 | 13.89 | 13.95 | 13.89 | -1.24% | - |
| Sep 23, 2025 | 14.29 | 14.29 | 14.29 | 14.12 | 14.06 | 0.39% | 103 |
| Sep 22, 2025 | 14.09 | 14.09 | 14.09 | 14.07 | 14.01 | 0.54% | 103 |
| Sep 19, 2025 | 13.93 | 13.93 | 13.93 | 13.99 | 13.93 | -0.78% | - |
| Sep 18, 2025 | 14.04 | 14.04 | 14.04 | 14.10 | 14.04 | -0.28% | - |
| Sep 17, 2025 | 14.08 | 14.08 | 14.08 | 14.14 | 14.08 | -1.08% | - |
| Sep 16, 2025 | 14.24 | 14.24 | 14.24 | 14.30 | 14.24 | -0.10% | - |
| Sep 15, 2025 | 14.25 | 14.25 | 14.25 | 14.31 | 14.25 | -1.68% | - |
| Sep 12, 2025 | 14.50 | 14.50 | 14.50 | 14.56 | 14.50 | -0.24% | - |
| Sep 11, 2025 | 14.53 | 14.53 | 14.53 | 14.59 | 14.53 | -2.83% | - |
| Sep 10, 2025 | 14.95 | 14.95 | 14.95 | 15.02 | 14.95 | 0.07% | - |
| Sep 9, 2025 | 14.94 | 14.94 | 14.94 | 15.01 | 14.94 | 0.70% | - |
| Sep 8, 2025 | 14.84 | 14.84 | 14.84 | 14.90 | 14.84 | 0.68% | - |
| Sep 5, 2025 | 14.74 | 14.74 | 14.74 | 14.80 | 14.74 | 1.44% | - |
| Sep 4, 2025 | 14.53 | 14.53 | 14.53 | 14.59 | 14.53 | 0.38% | - |
| Sep 3, 2025 | 14.48 | 14.48 | 14.48 | 14.54 | 14.48 | -1.99% | - |
| Sep 2, 2025 | 14.77 | 14.77 | 14.77 | 14.83 | 14.77 | 1.85% | - |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.56 | 14.50 | 0.14% | - |
| Aug 29, 2025 | 14.48 | 14.48 | 14.48 | 14.54 | 14.48 | 0.10% | - |
| Aug 28, 2025 | 14.47 | 14.47 | 14.47 | 14.53 | 14.47 | -0.34% | - |
| Aug 27, 2025 | 14.52 | 14.52 | 14.52 | 14.58 | 14.52 | -3.99% | - |
| Aug 26, 2025 | 15.12 | 15.12 | 15.12 | 15.18 | 15.12 | -1.81% | - |
| Aug 25, 2025 | 15.40 | 15.40 | 15.40 | 15.46 | 15.40 | 2.55% | - |