Belluna Co., Ltd. (FRA:73L)
Germany · Delayed Price · Currency is EUR 5.45
+0.05 (0.93%)
At close: Nov 28, 2025
Belluna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Nov 20, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Nov 19, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Nov 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Nov 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -11.30% | - |
| Nov 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Nov 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Nov 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Nov 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 29, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 27, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 22, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Oct 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Oct 17, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 15, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 13, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Oct 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 20 |
| Oct 9, 2025 | 5.50 | 5.75 | 5.50 | 5.55 | 5.55 | - | 20 |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 3, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Oct 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 1, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -1.74% | - |
| Sep 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Sep 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | -0.83% | - |
| Sep 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | 1.69% | - |
| Sep 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - | - |
| Sep 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - | - |
| Sep 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | -0.84% | - |
| Sep 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | - | - |