Beijer Alma AB (publ) (FRA:6O4)
Germany · Delayed Price · Currency is EUR 26.45
-0.75 (-2.76%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:6O4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -2.76% | 4 |
| Oct 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.37% | - |
| Oct 21, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.81% | - |
| Oct 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.54% | - |
| Oct 19, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.83% | - |
| Oct 16, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.55% | - |
| Oct 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.18% | - |
| Oct 14, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.30% | - |
| Oct 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.31% | - |
| Oct 12, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.33% | - |
| Oct 9, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -3.49% | - |
| Oct 8, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.37% | - |
| Oct 7, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.50% | - |
| Oct 6, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.93% | - |
| Oct 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.66% | - |
| Oct 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.57% | - |
| Oct 1, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | - |
| Sep 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% | - |
| Sep 29, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.19% | - |
| Sep 28, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.57% | - |
| Sep 25, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.05% | - |
| Sep 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | - |
| Sep 23, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.56% | - |
| Sep 22, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 3.31% | - |
| Sep 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.39% | - |
| Sep 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% | - |
| Sep 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.99% | - |
| Sep 16, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.20% | - |
| Sep 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.70% | - |
| Sep 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.19% | - |
| Sep 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -3.18% | - |
| Sep 10, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| Sep 9, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.32% | - |
| Sep 8, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.38% | - |
| Sep 7, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% | - |
| Sep 4, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Sep 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.19% | - |
| Sep 2, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.75% | - |
| Sep 1, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.56% | - |
| Aug 31, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.30% | - |
| Aug 28, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.95% | - |
| Aug 27, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | - |
| Aug 26, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 2.53% | - |
| Aug 25, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.53% | - |
| Aug 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.77% | - |
| Aug 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | - |
| Aug 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Aug 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |