Bergman & Beving AB (publ) (FRA:BLRB)
Germany · Delayed Price · Currency is EUR 24.00
-0.35 (-1.44%)
At close: Mar 27, 2026
FRA:BLRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.44% | - |
| Mar 26, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.04% | - |
| Mar 25, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.84% | - |
| Mar 24, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.63% | - |
| Mar 23, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.23% | - |
| Mar 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.50% | - |
| Mar 19, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.96% | - |
| Mar 18, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.39% | - |
| Mar 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.39% | - |
| Mar 13, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.76% | - |
| Mar 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Mar 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.39% | - |
| Mar 10, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.82% | - |
| Mar 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.20% | - |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.77% | - |
| Mar 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.19% | - |
| Mar 4, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% | - |
| Mar 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -3.44% | - |
| Mar 2, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.19% | - |
| Feb 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.38% | - |
| Feb 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Feb 25, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.20% | - |
| Feb 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% | - |
| Feb 23, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% | - |
| Feb 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.99% | - |
| Feb 19, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.59% | - |
| Feb 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.99% | - |
| Feb 17, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.76% | - |
| Feb 16, 2026 | 25.75 | 25.75 | 25.60 | 25.60 | 25.60 | 0.59% | - |
| Feb 13, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.55% | - |
| Feb 12, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -3.18% | - |
| Feb 11, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.48% | - |
| Feb 10, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| Feb 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.76% | - |
| Feb 5, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 3.43% | - |
| Feb 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.19% | - |
| Feb 3, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.14% | - |
| Feb 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.67% | - |
| 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% | - |