Bergman & Beving AB (publ) (FRA:BLRB)
Germany · Delayed Price · Currency is EUR 25.00
+0.10 (0.40%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:BLRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | - |
| Aug 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.26% | - |
| Aug 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.41% | - |
| Aug 21, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.41% | - |
| Aug 20, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.79% | - |
| Aug 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.18% | - |
| Aug 18, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.40% | - |
| Aug 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.59% | - |
| Aug 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% | - |
| Aug 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.20% | - |
| Aug 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.20% | - |
| Aug 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.20% | - |
| Aug 7, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.99% | - |
| Aug 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | - |
| Aug 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.43% | - |
| Aug 4, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.61% | - |
| Aug 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.24% | - |
| Jul 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.41% | - |
| Jul 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.82% | - |
| Jul 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.21% | - |
| Jul 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% | - |
| Jul 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.26% | - |
| Jul 24, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.25% | - |
| Jul 23, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.20% | - |
| Jul 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.20% | - |
| Jul 21, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.20% | - |
| Jul 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.03% | - |
| Jul 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -7.46% | - |
| Jul 16, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 5.43% | - |
| Jul 15, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.38% | - |
| Jul 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.14% | - |
| Jul 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jul 10, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.35% | - |
| Jul 9, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -3.71% | - |
| Jul 8, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.19% | - |
| Jul 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.56% | - |
| Jul 6, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.92% | - |
| Jul 3, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 4.23% | - |
| Jul 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jul 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.09% | - |
| Jun 30, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 2.13% | - |
| Jun 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Jun 26, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jun 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.77% | - |
| Jun 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.95% | - |
| Jun 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.57% | - |
| Jun 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jun 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.57% | - |
| Jun 18, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.38% | - |