Beijer Alma AB (publ) (FRA:6O4)
Germany flag Germany · Delayed Price · Currency is EUR
22.10
-0.35 (-1.56%)
Last updated: Oct 23, 2025, 8:09 AM CET

Beijer Alma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202522.1022.1022.1022.1022.10-1.56%4
Oct 22, 202522.4522.4522.4522.4522.451.58%4
Oct 21, 202522.1022.1022.1022.1022.100.91%4
Oct 20, 202521.9021.9021.9021.9021.90-0.90%4
Oct 17, 202522.1022.1022.1022.1022.101.61%4
Oct 16, 202521.7521.7521.7521.7521.750.23%4
Oct 15, 202521.7021.7021.7021.7021.70-1.81%4
Oct 14, 202522.1022.1022.1022.1022.101.14%4
Oct 13, 202521.8521.8521.8521.8521.85-3.53%4
Oct 10, 202522.6522.6522.6522.6522.65-4
Oct 9, 202522.6522.6522.6522.6522.651.80%4
Oct 8, 202522.2522.2522.2522.2522.25-0.45%4
Oct 7, 202522.3522.3522.3522.3522.350.45%-
Oct 6, 202522.2522.2522.2522.2522.252.30%-
Oct 3, 202521.7521.7521.7521.7521.75-0.23%-
Oct 2, 202521.8021.8021.8021.8021.80-0.23%-
Oct 1, 202521.8521.8521.8521.8521.85-0.68%-
Sep 30, 202522.0022.0022.0022.0022.00-0.68%-
Sep 29, 202522.1522.1522.1522.1522.15--
Sep 26, 202522.1522.1522.1522.1522.15-1.34%-
Sep 25, 202522.4522.4522.4522.4522.45-3.23%-
Sep 24, 202523.2023.2023.2023.2023.20-4
Sep 23, 202523.2023.2023.2023.2023.20-4
Sep 22, 202523.2023.2023.2023.2023.20-1.28%4
Sep 19, 202523.5023.5023.5023.5023.50-1.05%4
Sep 18, 202523.7523.7523.7523.7523.75-0.63%4
Sep 17, 202523.9023.9023.9023.9023.90-0.62%4
Sep 16, 202524.0524.0524.0524.0524.051.69%4
Sep 15, 202523.6523.6523.6523.6523.650.64%4
Sep 12, 202523.5023.5023.5023.5023.502.40%4
Sep 11, 202522.9522.9522.9522.9522.950.88%4
Sep 10, 202522.7522.7522.7522.7522.751.11%4
Sep 9, 202522.5022.5022.5022.5022.503.21%4
Sep 8, 202521.8021.8021.8021.8021.802.11%4
Sep 5, 202521.3521.3521.3521.3521.35-0.23%4
Sep 4, 202521.4021.4021.4021.4021.40-0.93%4
Sep 3, 202521.6021.6021.6021.6021.60-2.48%4
Sep 2, 202522.1522.1522.1522.1522.15-0.45%4
Sep 1, 202522.2522.2522.2522.2522.25-0.89%4
Aug 29, 202522.4522.4522.4522.4522.451.13%4
Aug 28, 202522.2022.2022.2022.2022.20-0.89%4
Aug 27, 202522.4022.4022.4022.4022.40-0.67%4
Aug 26, 202522.5522.5522.5522.5522.55-0.44%4
Aug 25, 202522.6522.6522.6522.6522.650.89%4
Aug 22, 202522.4522.4522.4522.4522.45-1.10%4
Aug 21, 202522.7022.7022.7022.7022.70-1.52%4
Aug 20, 202523.0523.0523.0523.0523.051.77%4
Aug 19, 202522.6522.6522.6522.6522.65-0.22%4
Aug 18, 202522.7022.7022.7022.7022.70-1.30%4
Aug 15, 202523.0023.0023.0023.0023.000.22%4