Bonesupport Holding AB (publ) (FRA:2B4)
Germany · Delayed Price · Currency is EUR 17.55
-0.89 (-4.83%)
Dec 1, 2025, 12:13 PM CET
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.46 | 18.47 | 17.55 | 17.55 | - | -4.93% | 10 |
| Nov 28, 2025 | 18.30 | 18.46 | 18.14 | 18.46 | 18.46 | 3.65% | 555 |
| Nov 27, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.34% | - |
| Nov 26, 2025 | 17.79 | 17.87 | 17.79 | 17.87 | 17.87 | 1.88% | 1 |
| Nov 25, 2025 | 17.46 | 17.54 | 17.46 | 17.54 | 17.54 | 1.50% | 750 |
| Nov 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -2.81% | - |
| Nov 21, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -2.15% | - |
| Nov 20, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 3.24% | - |
| Nov 19, 2025 | 17.96 | 17.96 | 17.60 | 17.60 | 17.60 | -3.35% | 10 |
| Nov 18, 2025 | 18.01 | 18.29 | 18.01 | 18.21 | 18.21 | -1.57% | 4 |
| Nov 17, 2025 | 19.07 | 19.07 | 18.50 | 18.50 | 18.50 | -1.39% | 480 |
| Nov 14, 2025 | 18.77 | 18.80 | 18.56 | 18.76 | 18.76 | -2.80% | 11 |
| Nov 13, 2025 | 19.68 | 19.80 | 19.30 | 19.30 | 19.30 | 1.79% | 8 |
| Nov 12, 2025 | 18.99 | 18.99 | 18.96 | 18.96 | 18.96 | 0.90% | 185 |
| Nov 11, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 2.57% | - |
| Nov 10, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 4.45% | - |
| Nov 7, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.46% | - |
| Nov 6, 2025 | 17.90 | 17.90 | 17.46 | 17.46 | 17.46 | -3.75% | 206 |
| Nov 5, 2025 | 18.68 | 18.68 | 18.14 | 18.14 | 18.14 | -5.42% | 32 |
| Nov 4, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.39% | - |
| Nov 3, 2025 | 20.28 | 20.28 | 19.65 | 19.65 | 19.65 | -4.89% | 33 |
| Oct 31, 2025 | 20.70 | 20.78 | 20.30 | 20.66 | 20.66 | 3.30% | 265 |
| Oct 30, 2025 | 20.62 | 20.62 | 20.00 | 20.00 | 20.00 | -2.72% | 150 |
| Oct 29, 2025 | 20.56 | 20.60 | 20.56 | 20.56 | 20.56 | -2.37% | 11 |
| Oct 28, 2025 | 21.22 | 21.22 | 21.06 | 21.06 | 21.06 | -3.48% | 22 |
| Oct 27, 2025 | 21.62 | 21.82 | 21.62 | 21.82 | 21.82 | -0.18% | 10 |
| Oct 24, 2025 | 22.18 | 22.18 | 21.86 | 21.86 | 21.86 | -2.50% | 4 |
| Oct 23, 2025 | 23.70 | 23.70 | 22.34 | 22.42 | 22.42 | -4.51% | 107 |
| Oct 22, 2025 | 23.44 | 23.70 | 23.44 | 23.48 | 23.48 | 0.43% | 126 |
| Oct 21, 2025 | 23.36 | 23.38 | 23.36 | 23.38 | 23.38 | -0.85% | 10 |
| Oct 20, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.51% | - |
| Oct 17, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.01% | - |
| Oct 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.41% | - |
| Oct 15, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.25% | - |
| Oct 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 3.43% | - |
| Oct 13, 2025 | 23.42 | 23.42 | 23.00 | 23.30 | 23.30 | -1.52% | 15 |
| Oct 10, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.25% | - |
| Oct 9, 2025 | 24.34 | 24.34 | 23.96 | 23.96 | 23.96 | -4.47% | 41 |
| Oct 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -3.39% | - |
| Oct 7, 2025 | 27.40 | 27.40 | 25.96 | 25.96 | 25.96 | -5.19% | 10 |
| Oct 6, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.94% | - |
| Oct 3, 2025 | 27.10 | 27.72 | 27.10 | 27.64 | 27.64 | 2.75% | 263 |
| Oct 2, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.20% | - |
| Oct 1, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.30% | - |
| Sep 30, 2025 | 26.46 | 26.46 | 26.24 | 26.24 | 26.24 | -0.08% | 50 |
| Sep 29, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 2.10% | - |
| Sep 26, 2025 | 26.44 | 26.44 | 25.72 | 25.72 | 25.72 | -2.21% | 4 |
| Sep 25, 2025 | 27.14 | 27.14 | 26.30 | 26.30 | 26.30 | -3.31% | 40 |
| Sep 24, 2025 | 27.62 | 27.62 | 27.20 | 27.20 | 27.20 | -0.07% | - |
| Sep 23, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -2.37% | - |