Bergman & Beving AB (publ) (FRA:BLRB)
Germany · Delayed Price · Currency is EUR 22.80
0.00 (0.00%)
At close: Sep 18, 2026
FRA:BLRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.00 | -0.39% | - |
| Aug 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.10 | -0.20% | - |
| Aug 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.15 | -0.20% | - |
| Aug 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.20 | - | - |
| Aug 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.20 | 2.20% | - |
| Aug 7, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.66 | -0.99% | - |
| Aug 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.91 | 0.20% | - |
| Aug 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.86 | 2.43% | - |
| Aug 4, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.27 | 0.61% | - |
| Aug 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.12 | 1.24% | - |
| Jul 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.82 | 0.41% | - |
| Jul 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.72 | -0.82% | - |
| Jul 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 23.92 | 0.21% | - |
| Jul 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 23.87 | 0.21% | - |
| Jul 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.82 | 1.26% | - |
| Jul 24, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.53 | -2.25% | - |
| Jul 23, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.07 | 0.20% | - |
| Jul 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.02 | -0.20% | - |
| Jul 21, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.07 | -2.20% | - |
| Jul 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | -4.03% | - |
| Jul 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.64 | -7.46% | - |
| Jul 16, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 27.71 | 5.43% | - |
| Jul 15, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.28 | 0.38% | - |
| Jul 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.19 | 1.14% | - |
| Jul 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.89 | - | - |