Bure Equity AB (publ) (FRA:BLZ)
Germany · Delayed Price · Currency is EUR 28.34
+0.72 (2.61%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:BLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 3.29% | - |
| Aug 24, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 3.00% | - |
| Aug 21, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 6.74% | - |
| Aug 20, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.08% | - |
| Aug 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.54% | - |
| Aug 18, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.28% | - |
| Aug 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.34% | - |
| Aug 14, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.93% | - |
| Aug 13, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.49% | - |
| Aug 12, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 2.57% | - |
| Aug 11, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -2.66% | - |
| Aug 10, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.06% | - |
| Aug 7, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.16% | - |
| Aug 6, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.90% | - |
| Aug 5, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 4.35% | - |
| Aug 4, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.18% | - |
| Aug 3, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.08% | - |
| Jul 31, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 2.24% | - |
| Jul 30, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.84% | - |
| Jul 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.14% | - |
| Jul 28, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.57% | - |
| Jul 27, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 2.11% | - |
| Jul 24, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.58% | - |
| Jul 23, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.50% | - |
| Jul 22, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.50% | - |
| Jul 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.49% | - |
| Jul 20, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.75% | - |
| Jul 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.97% | - |
| Jul 16, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.48% | - |
| Jul 15, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 8.89% | - |
| Jul 14, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.35% | - |
| Jul 13, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.04% | - |
| Jul 10, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.94% | - |
| Jul 9, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.13% | - |
| Jul 8, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.30% | - |
| Jul 7, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.01% | - |
| Jul 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | - |
| Jul 3, 2026 | 23.56 | 23.60 | 23.52 | 23.60 | 23.60 | -0.76% | - |
| Jul 2, 2026 | 24.02 | 24.02 | 23.62 | 23.78 | 23.78 | -0.25% | - |
| Jul 1, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.53% | - |
| Jun 30, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.86% | - |
| Jun 29, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.11% | - |
| Jun 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.80% | - |
| Jun 25, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.79% | - |
| Jun 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.96% | - |
| Jun 23, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.09% | - |
| Jun 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.17% | - |
| Jun 19, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -4.48% | - |
| Jun 18, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -2.82% | - |
| Jun 17, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.19% | - |