BHG Group AB (publ) (FRA:7B1)
Germany · Delayed Price · Currency is EUR 2.150
+0.308 (16.72%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:7B1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 16.72% | 2,800 |
| Oct 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.26% | - |
| Oct 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.90% | - |
| Oct 20, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 1.77% | 2,800 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.86% | - |
| Oct 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.51% | - |
| Oct 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.58% | - |
| Oct 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.53% | - |
| Oct 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.68% | - |
| Oct 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.75% | - |
| Oct 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.39% | - |
| Oct 7, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.06% | - |
| Oct 6, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 2.37% | - |
| Oct 5, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -2.09% | - |
| Oct 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.98% | - |
| Oct 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.74% | - |
| Sep 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.21% | - |
| Sep 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.37% | - |
| Sep 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.06% | - |
| Sep 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.17% | - |
| Sep 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.33% | - |
| Sep 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.74% | - |
| Sep 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Sep 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.88% | - |
| Sep 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.03% | - |
| Sep 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.23% | - |
| Sep 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.08% | - |
| Sep 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.28% | - |
| Sep 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.39% | - |
| Sep 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.46% | 80 |
| Sep 10, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -3.25% | - |
| Sep 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Sep 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.89% | - |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.18% | - |
| Sep 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.17% | - |
| Sep 3, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 6.29% | - |
| Sep 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.79% | - |
| Sep 1, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.66% | - |
| Aug 31, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.05% | 250 |
| Aug 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.84% | - |
| Aug 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.64% | - |
| Aug 26, 2026 | 1.77 | 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 |