Beijer Alma AB (publ) (FRA:6O4)
Germany · Delayed Price · Currency is EUR 27.25
+1.20 (4.61%)
Last updated: Jul 28, 2026, 10:38 AM CET
FRA:6O4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.39% | - |
| Jul 24, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.57% | - |
| Jul 23, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.15% | - |
| Jul 22, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.58% | - |
| Jul 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.77% | - |
| Jul 20, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.78% | - |
| Jul 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.19% | - |
| Jul 16, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.19% | - |
| Jul 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 3.21% | - |
| Jul 14, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| Jul 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.60% | - |
| Jul 10, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.42% | - |
| Jul 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.09% | - |
| Jul 8, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.10% | - |
| Jul 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Jul 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jul 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.47% | - |
| Jul 2, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.96% | - |
| Jul 1, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.77% | - |
| Jun 30, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.95% | - |
| Jun 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.35% | - |
| Jun 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.17% | - |
| Jun 25, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.59% | - |
| Jun 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.87% | - |
| Jun 23, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.38% | - |
| Jun 22, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% | - |
| Jun 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.19% | - |
| Jun 18, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -3.15% | - |
| Jun 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.25% | - |
| Jun 16, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.13% | - |
| Jun 15, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.57% | - |
| Jun 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.96% | - |
| Jun 11, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.07% | - |
| Jun 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.12% | - |
| Jun 9, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | - |
| Jun 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jun 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.18% | - |
| Jun 4, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.74% | - |
| Jun 3, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.12% | - |
| Jun 2, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -3.24% | - |
| Jun 1, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.09% | - |
| May 29, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.61% | - |
| May 28, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.89% | - |
| May 27, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.72% | - |
| May 26, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.06% | - |
| May 25, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.29% | - |
| May 22, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.08% | - |
| May 21, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.41% | - |
| May 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| May 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.19% | - |