Bergman & Beving AB (publ) (FRA:BLRB)
Germany · Delayed Price · Currency is EUR 22.90
-0.95 (-3.98%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:BLRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -3.98% | 20 |
| Oct 22, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 3.47% | 20 |
| Oct 21, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.86% | - |
| Oct 20, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.42% | - |
| Oct 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.57% | - |
| Oct 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| Oct 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | - |
| Oct 14, 2026 | 22.00 | 22.70 | 22.00 | 22.70 | 22.70 | 3.89% | - |
| Oct 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Oct 12, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.39% | - |
| Oct 9, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| Oct 8, 2026 | 22.50 | 22.50 | 21.55 | 21.55 | 21.55 | -8.30% | 50 |
| Oct 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3.30% | 200 |
| Oct 6, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.15% | - |
| Oct 5, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.75% | - |
| Oct 2, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% | - |
| Oct 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.33% | - |
| Sep 30, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.67% | - |
| Sep 29, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.45% | - |
| Sep 28, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Sep 25, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.44% | - |
| Sep 24, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.10% | - |
| Sep 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Sep 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.22% | - |
| Sep 21, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.10% | - |
| Sep 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.01% | - |
| Sep 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.82% | - |
| Sep 15, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.13% | - |
| Sep 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Sep 11, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.00% | - |
| Sep 10, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.53% | - |
| Sep 9, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -3.98% | - |
| Sep 8, 2026 | 23.25 | 23.85 | 23.25 | 23.85 | 23.85 | 3.02% | 60 |
| Sep 7, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.53% | - |
| Sep 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.43% | - |
| Sep 3, 2026 | 23.45 | 24.85 | 23.45 | 24.85 | 24.85 | 7.34% | 120 |
| Sep 2, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.64% | - |
| Sep 1, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.12% | - |
| Aug 31, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.04% | - |
| Aug 28, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.63% | - |
| Aug 27, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 23.92 | -2.80% | - |
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | 0.40% | - |
| Aug 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | 2.26% | - |
| Aug 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 23.97 | -0.41% | - |
| Aug 21, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.07 | 0.41% | - |
| Aug 20, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 23.97 | -2.79% | - |
| Aug 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.66 | -1.18% | - |
| Aug 18, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 24.95 | 0.40% | - |
| Aug 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.86 | -0.59% | - |