Bergman & Beving AB (publ) (FRA:BLRB)
Germany · Delayed Price · Currency is EUR 25.00
-1.05 (-4.03%)
Last updated: Jul 20, 2026, 9:13 AM CET
FRA:BLRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% | - |
| Jun 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.67% | - |
| Jun 15, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.56% | - |
| Jun 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.10% | - |
| Jun 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.50% | - |
| Jun 10, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.93% | - |
| Jun 9, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.28% | - |
| Jun 8, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.05% | - |
| Jun 5, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | - |
| Jun 4, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.94% | - |
| Jun 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.56% | - |
| Jun 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -4.29% | - |
| Jun 1, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 4.29% | - |
| May 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.55% | - |
| May 28, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.14% | - |
| May 27, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% | - |
| May 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| May 25, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 2.19% | 400 |
| May 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.43% | - |
| May 21, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.88% | - |
| May 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.56% | - |
| May 19, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.17% | - |
| May 18, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | - |
| May 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 12 |
| May 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -5.69% | - |
| May 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.83% | - |
| May 12, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | - |
| May 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |