Fastighets AB Balder (publ) (FRA:28F0)
Germany · Delayed Price · Currency is EUR 4.168
+0.096 (2.36%)
At close: Oct 23, 2026
FRA:28F0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.36% | - |
| Oct 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.20% | - |
| Oct 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.45% | - |
| Oct 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.00% | - |
| Oct 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.20% | - |
| Oct 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.20% | - |
| Oct 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.82% | - |
| Oct 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.89% | - |
| Oct 13, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.30% | - |
| Oct 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.75% | - |
| Oct 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.36% | - |
| Oct 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.10% | - |
| Oct 7, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.19% | - |
| Oct 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.48% | - |
| Oct 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.16% | - |
| Oct 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.37% | - |
| Oct 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.50% | - |
| Sep 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.75% | - |
| Sep 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.41% | - |
| Sep 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.10% | - |
| Sep 25, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.25% | - |
| Sep 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.18% | - |
| Sep 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.39% | - |
| Sep 22, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.72% | - |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.21% | - |
| Sep 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.79% | - |
| Sep 17, 2026 | 4.37 | 4.57 | 4.37 | 4.57 | 4.57 | 5.13% | 5 |
| Sep 16, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.07% | - |
| Sep 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.68% | - |
| Sep 14, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.00% | - |
| Sep 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -4.22% | - |
| Sep 10, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.92% | - |
| Sep 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.04% | - |
| Sep 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.55% | - |
| Sep 7, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| Sep 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.35% | - |
| Sep 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.85% | - |
| Sep 2, 2026 | 4.63 | 4.73 | 4.63 | 4.73 | 4.73 | 2.01% | 3 |
| Sep 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.34% | - |
| Aug 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.97% | - |
| Aug 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.96% | - |
| Aug 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.76% | - |
| Aug 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.32% | - |
| Aug 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Aug 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Aug 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.17% | - |
| Aug 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.32% | - |
| Aug 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.28% | - |
| Aug 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Aug 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.35% | - |