B&M European Value Retail S.A. (FRA:BMN)
Germany · Delayed Price · Currency is EUR 2.120
+0.020 (0.95%)
At close: Feb 20, 2026
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Feb 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Feb 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Feb 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Feb 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Feb 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Feb 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Feb 11, 2026 | 1.96 | 2.10 | 1.96 | 2.10 | 2.10 | 2.94% | 6,310 |
| Feb 10, 2026 | 1.91 | 2.04 | 1.91 | 2.04 | 2.04 | 6.25% | 1,650 |
| Feb 9, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -4.95% | 1,900 |
| Feb 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Feb 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Feb 4, 2026 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | 1.92% | 29,450 |
| Feb 3, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 2,000 |
| Feb 2, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 1.98% | 2,000 |
| Jan 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Jan 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | - |
| Jan 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Jan 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.32% | - |
| Jan 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -9.31% | - |
| Jan 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.70% | 750 |
| Jan 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | - |
| Jan 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Jan 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Jan 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Jan 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Jan 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Jan 14, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | 976 |
| Jan 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Jan 12, 2026 | 2.04 | 2.04 | 1.91 | 1.91 | 1.91 | -4.02% | 2,550 |
| Jan 9, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 4.19% | 2,250 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.95% | - |
| Jan 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Jan 6, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.61% | 6,000 |
| Jan 5, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -4.12% | 1,600 |
| Jan 2, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 2.11% | 2,059 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | - |
| Dec 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 2,350 |
| Dec 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 550 |
| Dec 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Dec 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Dec 17, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 7,997 |
| Dec 16, 2025 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 5.43% | 570 |
| Dec 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | 600 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -2.20% | 1,900 |
| Dec 11, 2025 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | -0.55% | 1,500 |
| Dec 10, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -1.08% | 2,100 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 50 |
| Dec 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |