Bergman & Beving AB (publ) (FRA:BLRB)
Germany · Delayed Price · Currency is EUR 29.05
-0.80 (-2.68%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:BLRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.02% | - |
| Apr 22, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -3.90% | - |
| Apr 21, 2026 | 28.95 | 30.75 | 28.95 | 30.75 | 30.75 | 10.02% | 6 |
| Apr 20, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 5.27% | - |
| Apr 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.67% | - |
| Apr 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | - |
| Apr 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.19% | - |
| Apr 14, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -3.29% | - |
| Apr 13, 2026 | 27.00 | 27.35 | 27.00 | 27.35 | 27.35 | 3.99% | 266 |
| Apr 10, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.19% | - |
| Apr 9, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2.94% | - |
| Apr 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | - |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Apr 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.61% | - |
| Apr 1, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 4.21% | - |
| Mar 31, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.71% | - |
| Mar 30, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.71% | - |
| 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% | - |