Bure Equity AB (publ) (FRA:BLZ)
Germany · Delayed Price · Currency is EUR 21.98
-0.06 (-0.27%)
Last updated: Dec 22, 2025, 8:14 AM CET
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.36% | - |
| Dec 4, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.08% | - |
| Dec 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.59% | - |
| Dec 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.48% | - |
| Dec 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.17% | - |
| Nov 28, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.88% | - |
| Nov 27, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.71% | - |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.53% | - |
| Nov 24, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.36% | - |
| Nov 21, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.27% | - |
| Nov 20, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.36% | - |
| Nov 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.29% | - |
| Nov 18, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.44% | - |
| Nov 17, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.26% | - |
| Nov 14, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.22% | - |
| Nov 13, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.17% | - |
| Nov 12, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.23% | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.06% | - |
| Nov 10, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.79% | - |
| Nov 7, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -5.96% | - |
| Nov 6, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.33% | - |
| Nov 5, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.45% | - |
| Nov 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.11% | - |
| Nov 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -2.02% | - |
| Oct 31, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.16% | - |
| Oct 30, 2025 | 25.76 | 25.80 | 25.76 | 25.80 | 25.80 | 0.47% | - |
| Oct 29, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -2.65% | - |
| Oct 28, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.08% | - |
| Oct 27, 2025 | 25.88 | 26.40 | 25.88 | 26.40 | 26.40 | 1.23% | - |
| Oct 24, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 3.66% | - |
| Oct 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.02% | - |
| Oct 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.50% | - |
| Oct 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.48% | - |
| Oct 20, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.55% | - |
| Oct 17, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.58% | - |
| Oct 16, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.26% | - |
| Oct 15, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.40% | - |
| Oct 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.77% | - |
| Oct 13, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -6.38% | - |