Beijer Ref AB (publ) (BIT:1BEIJ)
Italy · Delayed Price · Currency is EUR 13.93
+0.37 (2.69%)
At close: Dec 5, 2025
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.69% | - |
| Dec 4, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.04% | - |
| Dec 3, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.85% | - |
| Dec 2, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.92% | - |
| Dec 1, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.74% | - |
| Nov 28, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 2.14% | - |
| Nov 27, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.23% | - |
| Nov 26, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.91% | - |
| Nov 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.02% | - |
| Nov 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.30% | - |
| Nov 21, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.10% | - |
| Nov 20, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.79% | - |
| Nov 19, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.85% | - |
| Nov 18, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -3.67% | - |
| Nov 17, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.74% | - |
| Nov 14, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -3.87% | - |
| Nov 13, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.84% | - |
| Nov 12, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.59% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.29% | - |
| Nov 10, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.11% | - |
| Nov 7, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.86% | - |
| Nov 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.45% | - |
| Nov 5, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.47% | - |
| Nov 4, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.54% | - |
| Nov 3, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -4.04% | - |
| 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 | 13.53 | -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% | - |