Beijer Alma AB (publ) (FRA:6O4)
Germany · Delayed Price · Currency is EUR 26.85
-1.10 (-3.94%)
Last updated: Jan 9, 2026, 9:12 AM CET
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.57% | - |
| Dec 4, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.39% | - |
| Dec 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.20% | - |
| Dec 2, 2025 | 25.20 | 25.20 | 25.05 | 25.05 | 25.05 | -0.60% | - |
| Dec 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | - |
| Nov 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% | - |
| Nov 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | - |
| Nov 26, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2.45% | - |
| Nov 25, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.62% | - |
| Nov 24, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.21% | - |
| Nov 21, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | - |
| Nov 20, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.41% | - |
| Nov 19, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% | - |
| Nov 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.39% | - |
| Nov 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.79% | - |
| Nov 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.70% | - |
| Nov 13, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.17% | - |
| Nov 12, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | - |
| Nov 11, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.98% | - |
| Nov 10, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.19% | - |
| Nov 7, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.14% | - |
| Nov 6, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.15% | - |
| Nov 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Nov 4, 2025 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | - | - |
| Nov 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.19% | - |
| Oct 31, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.55% | - |
| Oct 30, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.15% | - |
| Oct 29, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.76% | - |
| Oct 28, 2025 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | 6.06% | - |
| Oct 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 8.55% | - |