BHG Group AB (publ) (FRA:7B1)
Germany · Delayed Price · Currency is EUR 2.790
+0.038 (1.38%)
Last updated: Dec 1, 2025, 8:51 AM CET
BHG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.38% | - |
| Nov 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.92% | - |
| Nov 27, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.07% | - |
| Nov 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.48% | - |
| Nov 25, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.08% | - |
| Nov 24, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 4.27% | - |
| Nov 21, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.97% | - |
| Nov 20, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 5.32% | - |
| Nov 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.07% | - |
| Nov 17, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -2.19% | - |
| Nov 14, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -1.23% | - |
| Nov 13, 2025 | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | 2.37% | 5 |
| Nov 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2.59% | - |
| Nov 11, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.96% | - |
| Nov 10, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.32% | - |
| Nov 7, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.66% | - |
| Nov 6, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.04% | - |
| Nov 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.25% | - |
| Nov 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.30% | 3 |
| Nov 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.91% | - |
| Oct 31, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.97% | - |
| Oct 30, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.37% | - |
| Oct 29, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.20% | - |
| Oct 28, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.25% | - |
| Oct 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.77% | - |
| Oct 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 7.20% | - |
| Oct 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.55% | - |
| Oct 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.70% | - |
| Oct 21, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.00% | - |
| Oct 20, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.08% | - |
| Oct 17, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.40% | - |
| Oct 16, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.98% | - |
| Oct 15, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 2.42% | - |
| Oct 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.08% | - |
| Oct 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.39% | - |
| Oct 10, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.02% | - |
| Oct 9, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 3.58% | - |
| Oct 8, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.08% | - |
| Oct 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.25% | - |
| Oct 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 125 |
| Oct 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.99% | - |
| Oct 2, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.49% | - |
| Oct 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Sep 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.49% | - |
| Sep 29, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.78% | - |
| Sep 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.75% | - |
| Sep 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.16% | - |
| Sep 24, 2025 | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | 1.04% | - |
| Sep 23, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -0.24% | - |