Beijer Alma AB (publ) (FRA:6O4)
Germany · Delayed Price · Currency is EUR 25.80
+0.30 (1.18%)
At close: Sep 18, 2026
FRA:6O4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.71% | - |
| Aug 13, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.87% | - |
| Aug 12, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.19% | - |
| Aug 11, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | - |
| Aug 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Aug 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.19% | - |
| Aug 6, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.85% | - |
| Aug 5, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.88% | - |
| Aug 4, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.38% | - |
| Aug 3, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.95% | - |
| Jul 31, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.34% | - |
| Jul 30, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.33% | - |
| Jul 29, 2026 | 26.35 | 26.40 | 26.35 | 26.40 | 26.40 | -3.12% | 4 |
| Jul 28, 2026 | 26.05 | 27.25 | 26.05 | 27.25 | 27.25 | 4.61% | 4 |
| 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% | - |