Beijer Alma AB (publ) (FRA:6O4)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.56% | 4 |
| Oct 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.58% | 4 |
| Oct 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | 4 |
| Oct 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.90% | 4 |
| Oct 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.61% | 4 |
| Oct 16, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | 4 |
| Oct 15, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.81% | 4 |
| Oct 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.14% | 4 |
| Oct 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.53% | 4 |
| Oct 10, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 4 |
| Oct 9, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.80% | 4 |
| Oct 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.45% | 4 |
| Oct 7, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% | - |
| Oct 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.30% | - |
| Oct 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.23% | - |
| Oct 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.23% | - |
| Oct 1, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.68% | - |
| 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 | - | 4 |
| Sep 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 4 |
| Sep 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | 4 |
| Sep 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.05% | 4 |
| Sep 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.63% | 4 |
| Sep 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% | 4 |
| Sep 16, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.69% | 4 |
| Sep 15, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.64% | 4 |
| Sep 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.40% | 4 |
| Sep 11, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% | 4 |
| Sep 10, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | 4 |
| Sep 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.21% | 4 |
| Sep 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.11% | 4 |
| Sep 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% | 4 |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 4 |
| Sep 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.48% | 4 |
| Sep 2, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | 4 |
| Sep 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.89% | 4 |
| Aug 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.13% | 4 |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | 4 |
| Aug 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.67% | 4 |
| Aug 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.44% | 4 |
| Aug 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% | 4 |
| Aug 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.10% | 4 |
| Aug 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.52% | 4 |
| Aug 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.77% | 4 |
| Aug 19, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% | 4 |
| Aug 18, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | 4 |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.22% | 4 |