Balfour Beatty plc (FRA:BIH)
Germany · Delayed Price · Currency is EUR 9.45
-0.10 (-1.05%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:BIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | - | -3.05% | - |
| Apr 22, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 4.23% | 2,048 |
| Apr 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Apr 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Apr 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Apr 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Apr 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Apr 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Apr 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Apr 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.42% | - |
| Apr 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Apr 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Apr 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Apr 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Mar 31, 2026 | 8.55 | 8.85 | 8.55 | 8.65 | 8.65 | 1.17% | 4,000 |
| Mar 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Mar 27, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -1.12% | 1,000 |
| Mar 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 1,000 |
| Mar 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Mar 24, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 6.51% | 500 |
| Mar 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Mar 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Mar 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Mar 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Mar 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Mar 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Mar 13, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | 520 |
| Mar 12, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 9.20% | 700 |
| Mar 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Mar 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Mar 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | 82 |
| Mar 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Mar 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Mar 4, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -2.35% | 1,132 |
| Mar 3, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.73% | 50 |
| Mar 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 27, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | - | 1,000 |
| Feb 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Feb 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Feb 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Feb 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Feb 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Feb 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Feb 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Feb 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Feb 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Feb 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |