Bonava AB (publ) (FRA:66B)
Germany · Delayed Price · Currency is EUR 1.116
-0.012 (-1.06%)
Last updated: Feb 23, 2026, 8:21 AM CET
Bonava AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.92% | - |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.44% | - |
| Feb 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.72% | - |
| Feb 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.68% | - |
| Feb 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.18% | - |
| Feb 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.24% | - |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.52% | - |
| Feb 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | - |
| Feb 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.17% | - |
| Feb 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.16% | - |
| Feb 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.14% | - |
| Feb 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.03% | - |
| Feb 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.33% | - |
| Jan 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.31% | - |
| Jan 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.99% | - |
| Jan 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.13% | - |
| Jan 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jan 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.53% | - |
| Jan 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 7.58% | - |
| Jan 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.15% | - |
| Jan 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Jan 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.58% | - |
| Jan 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.38% | - |
| Jan 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.05% | - |
| Jan 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.19% | - |
| Jan 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.76% | - |
| Jan 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.99% | - |
| Jan 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.60% | - |
| Jan 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.54% | - |
| Jan 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.96% | - |
| Jan 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Jan 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Jan 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | - |
| Jan 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | - |
| Dec 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | - |
| Dec 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.95% | - |
| Dec 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.08% | - |
| Dec 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.04% | - |
| Dec 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.11% | - |
| Dec 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.75% | - |
| Dec 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.73% | - |
| Dec 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Dec 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.24% | - |
| Dec 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.19% | - |
| Dec 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.89% | - |
| Dec 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Dec 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.45% | - |