BHG Group AB (publ) (FRA:7B1)
Germany · Delayed Price · Currency is EUR 2.854
-0.006 (-0.21%)
At close: Jan 30, 2026
BHG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.21% | - |
| Jan 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.52% | - |
| Jan 28, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.42% | - |
| Jan 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.81% | - |
| Jan 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.74% | - |
| Jan 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.23% | - |
| Jan 22, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.14% | - |
| Jan 21, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.76% | - |
| Jan 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.22% | - |
| Jan 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.80% | - |
| Jan 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.28% | - |
| Jan 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.37% | - |
| Jan 14, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.37% | - |
| Jan 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.39% | - |
| Jan 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.20% | - |
| Jan 9, 2026 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | - | - |
| Jan 8, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.72% | - |
| Jan 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.14% | - |
| Jan 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.48% | - |
| Jan 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.16% | - |
| Jan 2, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.04% | - |
| Dec 30, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.05% | - |
| Dec 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.28% | - |
| Dec 23, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.91% | - |
| Dec 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.00% | - |
| Dec 19, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.12% | - |
| Dec 18, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -2.36% | - |
| Dec 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.43% | - |
| Dec 16, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.01% | - |
| Dec 15, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.80% | - |
| Dec 12, 2025 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -2.20% | 1,000 |
| Dec 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.86% | - |
| Dec 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.13% | - |
| Dec 9, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.58% | - |
| Dec 8, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.45% | - |
| Dec 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.90% | - |
| Dec 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.10% | - |
| Dec 3, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | -0.07% | 118 |
| Dec 2, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 4.59% | 1,370 |
| 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% | - |