Bilendi SA (FRA:830)
Germany · Delayed Price · Currency is EUR 7.46
-0.15 (-1.97%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.97% | 120 |
| Oct 22, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2.56% | - |
| Oct 21, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.34% | - |
| Oct 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.53% | - |
| Oct 19, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% | - |
| Oct 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -7.55% | - |
| Oct 15, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -5.72% | - |
| Oct 14, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -3.67% | - |
| Oct 13, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% | - |
| Oct 12, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.49% | - |
| Oct 9, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -3.78% | - |
| Oct 8, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% | - |
| Oct 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.83% | - |
| Oct 6, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -4.94% | - |
| Oct 5, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -5.97% | - |
| Oct 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.90% | - |
| Oct 1, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.58% | - |
| Sep 30, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.35% | - |
| Sep 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.16% | - |
| Sep 28, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 3.04% | - |
| Sep 25, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.11% | - |
| Sep 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.96% | - |
| Sep 23, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.43% | - |
| Sep 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.28% | - |
| Sep 21, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.62% | - |
| Sep 18, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.06% | - |
| Sep 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.41% | - |
| Sep 16, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.83% | - |
| Sep 15, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -7.01% | - |
| Sep 14, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.62% | - |
| Sep 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.74% | - |
| Sep 10, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.71% | - |
| Sep 9, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.89% | - |
| Sep 8, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.90% | - |
| Sep 7, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -2.29% | - |
| Sep 4, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.39% | - |
| Sep 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.06% | - |
| Sep 1, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.86% | - |
| Aug 31, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.53% | - |
| Aug 28, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.06% | - |
| Aug 27, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.45% | - |
| Aug 26, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | - |
| Aug 25, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.91% | - |
| Aug 24, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.61% | - |
| Aug 21, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.36% | - |
| Aug 20, 2026 | 12.38 | 13.26 | 12.38 | 13.26 | 13.26 | 6.42% | 120 |
| Aug 19, 2026 | 12.48 | 12.48 | 12.46 | 12.46 | 12.46 | -0.16% | 80 |
| Aug 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.11% | - |
| Aug 17, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.96% | - |