Beijer Ref AB (publ) (BIT:1BEIJ)
Italy · Delayed Price · Currency is EUR 12.48
+0.03 (0.24%)
At close: Sep 4, 2026
BIT:1BEIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% | - |
| Sep 3, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.63% | - |
| Sep 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.49% | - |
| Sep 1, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.12% | - |
| Aug 31, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.32% | - |
| Aug 28, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.39% | - |
| Aug 27, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.41% | - |
| Aug 26, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.43% | - |
| Aug 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.76% | - |
| Aug 24, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.51% | - |
| Aug 21, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.03% | - |
| Aug 20, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.61% | - |
| Aug 19, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.77% | - |
| Aug 18, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.10% | - |
| Aug 17, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.67% | - |
| Aug 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.40% | - |
| Aug 13, 2026 | 12.21 | 12.21 | 12.21 | 12.15 | 12.15 | -0.16% | 300 |
| Aug 12, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% | - |
| Aug 11, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -4.62% | - |
| Aug 10, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.16% | - |
| Aug 7, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 5.46% | - |
| Aug 6, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.78% | - |
| Aug 5, 2026 | 13.00 | 13.00 | 13.00 | 12.61 | 12.61 | 0.16% | 100 |
| Aug 4, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -4.55% | - |
| Aug 3, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 7.32% | - |
| Jul 31, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.24% | - |
| Jul 30, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.08% | - |
| Jul 29, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.76% | - |
| Jul 28, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.38% | - |
| Jul 27, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.81% | - |
| Jul 24, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 3.94% | - |
| Jul 23, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.18% | - |
| Jul 22, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.67% | - |
| Jul 21, 2026 | 12.82 | 12.82 | 12.82 | 12.02 | 12.02 | -7.11% | 114 |
| Jul 20, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.92% | - |
| Jul 17, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.23% | - |
| Jul 16, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.77% | - |
| Jul 15, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 2.21% | - |
| Jul 14, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.88% | - |
| Jul 13, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% | - |
| Jul 10, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.46% | - |
| Jul 9, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.41% | - |
| Jul 8, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.84% | - |
| Jul 7, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.94% | - |
| Jul 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.01% | - |
| Jul 3, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.94% | - |
| Jul 2, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.87% | - |
| Jul 1, 2026 | 12.80 | 12.80 | 12.80 | 12.70 | 12.70 | -0.78% | 1,000 |
| Jun 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.14% | - |
| Jun 29, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -3.98% | - |