Bergman & Beving AB (publ) (FRA:BLRB)
Germany · Delayed Price · Currency is EUR 26.50
-0.70 (-2.57%)
Jan 27, 2026, 11:07 AM EST
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.25 | 26.25 | 26.20 | 26.20 | 26.20 | -2.42% | - |
| Jan 29, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.19% | - |
| Jan 28, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.13% | - |
| Jan 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.57% | - |
| Jan 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.68% | - |
| Jan 23, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.08% | - |
| Jan 22, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.18% | - |
| Jan 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.41% | - |
| Jan 20, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -4.09% | - |
| Jan 19, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.53% | - |
| Jan 16, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.53% | - |
| Jan 15, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.75% | - |
| Jan 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.53% | - |
| Jan 13, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.35% | - |
| Jan 12, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.18% | - |
| Jan 9, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | - |
| Jan 8, 2026 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 0.71% | - |
| Jan 7, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.89% | - |
| Jan 6, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Jan 5, 2026 | 28.00 | 28.05 | 28.00 | 28.05 | 28.05 | -4.59% | - |
| Jan 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.20% | - |
| Dec 30, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.17% | - |
| Dec 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.87% | - |
| Dec 23, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.35% | - |
| Dec 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.22% | - |
| Dec 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.96% | - |
| Dec 18, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.71% | - |
| Dec 17, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Dec 16, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.74% | - |
| Dec 15, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.35% | - |
| Dec 12, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.41% | - |
| Dec 11, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.07% | - |
| Dec 10, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.18% | - |
| Dec 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.88% | - |
| Dec 8, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Dec 5, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2.15% | - |
| Dec 4, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.42% | - |
| Dec 3, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Dec 2, 2025 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | -0.88% | - |
| Dec 1, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.97% | - |
| Nov 28, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.54% | - |
| Nov 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.18% | - |
| Nov 26, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 2.21% | - |
| Nov 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.12% | - |
| Nov 24, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.92% | - |
| Nov 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| Nov 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.18% | - |
| Nov 19, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.37% | - |
| Nov 18, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -3.23% | - |
| Nov 17, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.76% | - |