Beijer Alma AB (publ) (FRA:6O4)
Germany · Delayed Price · Currency is EUR 22.00
-0.15 (-0.68%)
At close: Sep 30, 2025
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.68% | - |
| Sep 29, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Sep 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.34% | - |
| Sep 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -3.23% | - |
| Sep 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Sep 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.05% | - |
| Sep 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.63% | - |
| Sep 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% | - |
| Sep 16, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.69% | - |
| Sep 15, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.64% | - |
| Sep 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.40% | - |
| Sep 11, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% | - |
| Sep 10, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | - |
| Sep 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.21% | - |
| Sep 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.11% | - |
| Sep 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Sep 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.48% | - |
| Sep 2, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | - |
| Sep 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.89% | - |
| Aug 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.13% | - |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.67% | - |
| Aug 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.44% | - |
| Aug 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% | - |
| Aug 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.10% | - |
| Aug 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.52% | - |
| Aug 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.77% | - |
| Aug 19, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% | - |
| Aug 18, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.22% | - |
| Aug 14, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | - |
| Aug 13, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% | - |
| Aug 12, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.94% | - |
| Aug 11, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 0.43% | - |
| Aug 8, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.74% | 4 |
| Aug 7, 2025 | 22.80 | 23.75 | 22.80 | 23.75 | 23.75 | 1.93% | 4 |
| Aug 6, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | - |
| Aug 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Aug 4, 2025 | 22.75 | 23.80 | 22.75 | 23.80 | 23.80 | 3.03% | 120 |
| Aug 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | - |
| Jul 31, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.43% | - |
| Jul 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.66% | - |
| Jul 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.81% | - |
| Jul 28, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.83% | - |
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jul 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |