BHG Group AB (publ) (FRA:7B1)
Germany · Delayed Price · Currency is EUR 1.769
+0.027 (1.55%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:7B1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1.55% | - |
| Aug 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.74% | - |
| Aug 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.52% | - |
| Aug 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | - |
| Aug 20, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.36% | - |
| Aug 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.06% | - |
| Aug 18, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.23% | - |
| Aug 17, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.71% | 25 |
| Aug 14, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -2.27% | - |
| Aug 13, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.05% | - |
| Aug 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.22% | - |
| Aug 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.22% | - |
| Aug 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.31% | - |
| Aug 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.83% | - |
| Aug 6, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 6.90% | - |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.01% | - |
| Aug 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.51% | - |
| Aug 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.91% | - |
| Jul 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Jul 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | - |
| Jul 29, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.34% | 108 |
| Jul 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.35% | - |
| Jul 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.89% | - |
| Jul 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.89% | - |
| Jul 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.21% | - |
| Jul 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.91% | - |
| Jul 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.35% | - |
| Jul 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -11.61% | - |
| Jul 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.75% | 1,500 |
| Jul 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.81% | - |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.81% | - |
| Jul 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.69% | - |
| Jul 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.46% | - |
| Jul 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.46% | - |
| Jul 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.50% | - |
| Jul 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.00% | - |
| Jul 7, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | - |
| Jul 6, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | -0.10% | 1,735 |
| Jul 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 6.89% | - |
| Jul 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Jul 1, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | 0.21% | - |
| Jun 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.42% | - |
| Jun 29, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 0.91% | - |
| Jun 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.48% | - |
| Jun 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.78% | - |
| Jun 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.90% | - |
| Jun 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.38% | - |
| Jun 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.17% | - |
| Jun 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.33% | - |
| Jun 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.97% | - |