Beijer Alma AB (publ) (FRA:6O4)
Germany · Delayed Price · Currency is EUR 22.50
+0.70 (3.21%)
Last updated: Sep 9, 2025, 8:08 AM CET
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 3.21% | 4 |
| Sep 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2.11% | 4 |
| Sep 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | -0.23% | 4 |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -0.93% | - |
| Sep 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -2.48% | 4 |
| Sep 2, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | -0.45% | 4 |
| Sep 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | -0.89% | 4 |
| Aug 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | 1.13% | 4 |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -0.89% | 4 |
| Aug 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -0.67% | 4 |
| Aug 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | -0.44% | - |
| Aug 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | 0.89% | - |
| Aug 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | -1.10% | 4 |
| Aug 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | -1.52% | 4 |
| Aug 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | 1.77% | 4 |
| Aug 19, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | -0.22% | 4 |
| Aug 18, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | -1.30% | - |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 0.22% | 4 |
| Aug 14, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | - | - | - |
| Aug 13, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | - | 0.88% | 4 |
| Aug 12, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -1.94% | 4 |
| Aug 11, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | - | 0.43% | 4 |
| Aug 8, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | -2.74% | 4 |
| Aug 7, 2025 | 22.80 | 23.75 | 22.80 | 23.75 | - | 1.93% | 4 |
| Aug 6, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | 1.30% | 120 |
| Aug 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -3.36% | 120 |
| Aug 4, 2025 | 22.75 | 23.80 | 22.75 | 23.80 | - | 3.03% | 120 |
| Aug 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | -0.22% | 22 |
| Jul 31, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | 2.43% | - |
| Jul 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.66% | 22 |
| Jul 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -3.81% | 22 |
| Jul 28, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | - | 2.83% | 22 |
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -0.86% | 22 |
| Jul 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1.75% | - |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 2.70% | 22 |
| Jul 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -4.31% | - |
| Jul 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 22 |
| Jul 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 8.92% | 22 |
| Jul 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | 0.95% | 22 |
| Jul 16, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | 1.44% | 22 |
| Jul 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -1.19% | - |
| Jul 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | -2.55% | 22 |
| Jul 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 1.89% | 22 |
| Jul 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.24% | 22 |
| Jul 9, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | -4.94% | - |
| Jul 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | 5.95% | 22 |
| Jul 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 22 |
| Jul 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.24% | 22 |
| Jul 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | 4.23% | - |
| Jul 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 0.50% | - |