Bergman & Beving AB (publ) (FRA:BLRB)
Germany · Delayed Price · Currency is EUR 28.50
+0.55 (1.97%)
At close: Dec 1, 2025
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.53% | - |
| Nov 13, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.18% | - |
| Nov 12, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.35% | - |
| Nov 11, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.06% | - |
| Nov 10, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Nov 7, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.88% | - |
| Nov 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.56% | - |
| Nov 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.18% | - |
| Nov 4, 2025 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | -1.66% | - |
| Nov 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.31% | - |
| Oct 31, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.49% | - |
| Oct 30, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.65% | - |
| Oct 29, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.33% | - |
| Oct 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.50% | - |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Oct 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.60% | - |
| Oct 23, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.76% | - |
| Oct 22, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 2.16% | - |
| Oct 21, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.65% | - |
| Oct 20, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.50% | - |
| Oct 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.90% | - |
| Oct 16, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.18% | - |
| Oct 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.77% | - |
| Oct 14, 2025 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | 0.71% | 90 |
| Oct 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.60% | - |
| Oct 10, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.37% | - |
| Oct 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 4.46% | - |
| Oct 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Oct 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.89% | - |
| Oct 6, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.41% | - |
| Oct 3, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.04% | - |
| Oct 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.17% | - |
| Oct 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.52% | - |
| Sep 30, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.88% | - |
| Sep 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.52% | - |
| Sep 26, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.33% | - |
| Sep 25, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.80% | - |
| Sep 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.16% | - |
| Sep 23, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.29% | - |
| Sep 22, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.32% | - |