Beijer Alma AB (publ) (FRA:6O4)
Germany · Delayed Price · Currency is EUR 25.15
+0.40 (1.62%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:6O4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | - | 1.62% | - |
| Apr 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.59% | - |
| Apr 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.79% | - |
| Apr 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.80% | - |
| Apr 20, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.24% | - |
| Apr 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.44% | - |
| Apr 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Apr 15, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.46% | - |
| Apr 14, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.06% | - |
| Apr 13, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.16% | - |
| Apr 10, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.09% | - |
| Apr 9, 2026 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | 3.85% | 250 |
| Apr 8, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Apr 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Apr 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.96% | - |
| Mar 31, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2.92% | - |
| Mar 30, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.38% | - |
| Mar 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Mar 26, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.96% | - |
| Mar 25, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Mar 24, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 3.22% | - |
| Mar 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.00% | - |
| Mar 19, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | - |
| Mar 18, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.14% | - |
| Mar 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 50 |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Mar 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | - |
| Mar 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% | - |
| Mar 11, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.53% | - |
| Mar 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -3.41% | - |
| Mar 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.14% | - |
| Mar 4, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.46% | - |
| Mar 3, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -4.38% | - |
| Mar 2, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.33% | - |
| Feb 27, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% | - |
| Feb 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.22% | - |
| Feb 25, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% | - |
| Feb 24, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.52% | - |
| Feb 23, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 2.67% | - |
| Feb 20, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.58% | - |
| Feb 19, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.15% | - |
| Feb 17, 2026 | 21.65 | 21.75 | 21.65 | 21.75 | 21.75 | - | - |
| Feb 16, 2026 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | -0.91% | - |
| Feb 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -3.73% | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Feb 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |