Beijer Alma AB (publ) (FRA:6O4)
Germany · Delayed Price · Currency is EUR 27.15
+0.30 (1.12%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:6O4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 18, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -3.58% | - |
| May 15, 2026 | 27.10 | 27.95 | 27.10 | 27.95 | 27.95 | 3.33% | 1 |
| May 14, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.73% | - |
| May 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.11% | - |
| May 12, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.37% | - |
| May 11, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.10% | - |
| May 8, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.55% | - |
| May 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.42% | - |
| May 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.33% | - |
| May 5, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.10% | - |
| May 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.35% | - |
| Apr 30, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.15% | - |
| Apr 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.25% | - |
| Apr 28, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | 1.15% | - |
| Apr 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.97 | 3.98% | - |
| Apr 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | 1.62% | - |
| Apr 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.58 | -1.59% | - |
| Apr 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | -0.79% | - |
| Apr 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.17 | 0.80% | - |
| Apr 20, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | 2.24% | - |
| Apr 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | 1.44% | - |
| Apr 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.08 | - | - |
| Apr 15, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.08 | 1.46% | - |
| Apr 14, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.73 | 1.06% | - |
| Apr 13, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.49 | 2.16% | - |
| Apr 10, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.99 | 1.09% | - |
| Apr 9, 2026 | 23.20 | 23.20 | 22.90 | 22.90 | 22.74 | 3.85% | 250 |
| Apr 8, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.90 | 0.23% | - |
| Apr 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -0.90% | - |
| Apr 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | 4.96% | - |
| Mar 31, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.00 | 2.92% | - |
| Mar 30, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.41 | -2.38% | - |
| Mar 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.90 | - | - |
| Mar 26, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.90 | 0.96% | - |
| Mar 25, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.70 | - | - |
| Mar 24, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.70 | 3.22% | - |
| Mar 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | -3.81% | - |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | -3.00% | - |