Bure Equity AB (publ) (FRA:BLZ)
Germany · Delayed Price · Currency is EUR 18.11
+0.24 (1.34%)
Last updated: Feb 20, 2026, 8:04 AM CET
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.34% | - |
| Feb 19, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% | - |
| Feb 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.67% | - |
| Feb 17, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.83% | - |
| Feb 16, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.94% | - |
| Feb 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.49% | - |
| Feb 12, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -2.00% | - |
| Feb 11, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.49% | - |
| Feb 10, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.74% | - |
| Feb 9, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.10% | - |
| Feb 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.14% | - |
| Feb 5, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.25% | - |
| Feb 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -2.68% | - |
| Feb 3, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.10% | - |
| Feb 2, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.34% | - |
| Jan 30, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.86% | - |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.25% | - |
| Jan 28, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.19% | - |
| Jan 27, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -2.53% | - |
| Jan 26, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.09% | - |
| Jan 23, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.09% | - |
| Jan 22, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.09% | - |
| Jan 21, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Jan 20, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -4.64% | - |
| Jan 19, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.62% | 2 |
| Jan 16, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.71% | - |
| Jan 15, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.64% | - |
| Jan 14, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.55% | - |
| Jan 13, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.92% | - |
| Jan 12, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.55% | - |
| Jan 9, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -3.96% | - |
| Jan 8, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 3.55% | - |
| Jan 7, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.09% | - |
| Jan 6, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.64% | - |
| Jan 5, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -3.36% | - |
| Jan 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.62% | - |
| Dec 30, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.25% | - |
| Dec 29, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.24% | - |
| Dec 23, 2025 | 22.40 | 22.52 | 22.40 | 22.52 | 22.52 | 2.46% | 21 |
| Dec 22, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.27% | - |
| Dec 19, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.82% | - |
| Dec 18, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.96% | - |
| Dec 17, 2025 | 21.90 | 21.90 | 21.44 | 21.44 | 21.44 | -2.81% | 918 |
| Dec 16, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.43% | - |
| Dec 15, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.27% | - |
| Dec 12, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.18% | - |
| Dec 11, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - | - |
| Dec 10, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - | - |
| Dec 9, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.30% | - |
| Dec 8, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.98% | - |