Beijer Alma AB (publ) (FRA:6O4)
Germany · Delayed Price · Currency is EUR 22.45
+0.35 (1.58%)
At close: Feb 20, 2026
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.58% | - |
| Feb 19, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.15% | - |
| Feb 17, 2026 | 21.65 | 21.75 | 21.65 | 21.75 | 21.75 | - | - |
| Feb 16, 2026 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | -0.91% | - |
| Feb 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -3.73% | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Feb 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.56% | - |
| Feb 9, 2026 | 25.15 | 25.30 | 25.15 | 25.30 | 25.30 | 1.81% | 1 |
| Feb 6, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.60% | - |
| Feb 5, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | - | 120 |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.60% | - |
| Feb 3, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -2.17% | - |
| Feb 2, 2026 | 24.25 | 25.40 | 24.25 | 25.40 | 25.40 | 0.99% | 3 |
| Jan 30, 2026 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | -1.37% | - |
| Jan 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% | - |
| Jan 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.98% | - |
| Jan 27, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -3.96% | - |
| Jan 26, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Jan 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.72% | - |
| Jan 22, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.38% | - |
| Jan 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.20% | - |
| Jan 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -5.47% | - |
| Jan 19, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 1.34% | 31 |
| Jan 16, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.75% | - |
| Jan 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.39% | - |
| Jan 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jan 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.60% | - |
| Jan 12, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.19% | - |
| Jan 9, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -3.94% | - |
| Jan 8, 2026 | 26.65 | 27.95 | 26.60 | 27.95 | 27.95 | 4.88% | 4 |
| Jan 7, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.33% | - |
| Jan 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.19% | - |
| Jan 5, 2026 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | -2.96% | - |
| Jan 2, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.19% | - |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Dec 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.80% | - |
| Dec 22, 2025 | 26.25 | 27.65 | 26.25 | 27.65 | 27.65 | 5.74% | 2 |
| Dec 19, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.75% | - |
| Dec 18, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.78% | - |
| Dec 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% | - |
| Dec 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | - |
| Dec 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% | - |
| Dec 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | - |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% | - |
| Dec 9, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.76% | - |
| Dec 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.16% | - |