Beijer Alma AB (publ) (FRA:6O4)
Germany · Delayed Price · Currency is EUR 22.60
-0.15 (-0.66%)
Last updated: Jul 30, 2025
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | -0.22% | - |
| 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% | - |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -2.20% | - |
| Jun 30, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | 3.81% | - |
| Jun 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -0.61% | 22 |
| Jun 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 1.64% | - |
| Jun 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -0.10% | 22 |
| Jun 24, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | 1.04% | - |
| Jun 23, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | -5.76% | - |
| Jun 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 4.27% | 22 |
| Jun 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | 0.20% | 22 |
| Jun 18, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | -1.11% | - |
| Jun 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | 1.22% | 22 |
| Jun 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -1.41% | - |
| Jun 13, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | -1.34% | 22 |
| Jun 12, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | - | -0.49% | 22 |
| Jun 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | - | 0.75% | 22 |
| Jun 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | -2.43% | - |
| Jun 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.98% | - |
| Jun 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.25% | 22 |
| Jun 5, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | - | 0.50% | 22 |
| Jun 4, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | - | -0.25% | - |
| Jun 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2.43% | 22 |
| Jun 2, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | -0.60% | 22 |
| May 30, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | 0.81% | 22 |
| May 29, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | - | 0.31% | - |
| May 28, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | -1.80% | - |
| May 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | - | 7.65% | - |
| May 26, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | - | 0.43% | 22 |