Billerud AB (publ) (FRA:BNF)
Germany · Delayed Price · Currency is EUR 8.36
+0.04 (0.54%)
At close: Dec 19, 2025
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.30 | 8.57 | 8.30 | 8.36 | 8.36 | 0.54% | 170 |
| Dec 18, 2025 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 0.12% | - |
| Dec 17, 2025 | 8.30 | 8.48 | 8.30 | 8.30 | 8.30 | - | 240 |
| Dec 16, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 3.23% | - |
| Dec 15, 2025 | 8.35 | 8.35 | 8.04 | 8.04 | 8.04 | 0.12% | 2 |
| Dec 12, 2025 | 8.29 | 8.29 | 8.03 | 8.03 | 8.03 | -2.84% | - |
| Dec 11, 2025 | 8.13 | 8.27 | 8.13 | 8.27 | 8.27 | 0.85% | - |
| Dec 10, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.55% | - |
| Dec 9, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -0.43% | - |
| Dec 8, 2025 | 8.33 | 8.33 | 8.19 | 8.19 | 8.19 | -2.03% | - |
| Dec 5, 2025 | 8.42 | 8.42 | 8.36 | 8.36 | 8.36 | -0.12% | - |
| Dec 4, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.36% | - |
| Dec 3, 2025 | 8.59 | 8.59 | 8.34 | 8.34 | 8.34 | 0.91% | 2 |
| Dec 2, 2025 | 8.32 | 8.32 | 8.26 | 8.26 | 8.26 | -1.02% | - |
| Dec 1, 2025 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | -0.36% | - |
| Nov 28, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 0.48% | - |
| Nov 27, 2025 | 8.21 | 8.34 | 8.21 | 8.34 | 8.34 | 1.46% | - |
| Nov 26, 2025 | 8.19 | 8.22 | 8.19 | 8.22 | 8.22 | 0.43% | - |
| Nov 25, 2025 | 7.97 | 8.18 | 7.97 | 8.18 | 8.18 | 1.93% | - |
| Nov 24, 2025 | 7.98 | 8.03 | 7.98 | 8.03 | 8.03 | 0.75% | - |
| Nov 21, 2025 | 7.64 | 7.97 | 7.64 | 7.97 | 7.97 | 2.44% | - |
| Nov 20, 2025 | 7.99 | 7.99 | 7.78 | 7.78 | 7.78 | -1.83% | - |
| Nov 19, 2025 | 7.69 | 7.92 | 7.69 | 7.92 | 7.92 | 2.39% | - |
| Nov 18, 2025 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | -1.59% | - |
| Nov 17, 2025 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | -0.69% | - |
| Nov 14, 2025 | 7.99 | 7.99 | 7.92 | 7.92 | 7.92 | -1.68% | - |
| Nov 13, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.25% | - |
| Nov 12, 2025 | 7.95 | 8.07 | 7.95 | 8.07 | 8.07 | - | - |
| Nov 11, 2025 | 7.74 | 8.07 | 7.74 | 8.07 | 8.07 | 3.99% | - |
| Nov 10, 2025 | 7.84 | 7.84 | 7.76 | 7.76 | 7.76 | -0.19% | - |
| Nov 7, 2025 | 7.70 | 7.78 | 7.70 | 7.78 | 7.78 | 0.52% | - |
| Nov 6, 2025 | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | 0.45% | - |
| Nov 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.16% | - |
| Nov 4, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.45% | - |
| Nov 3, 2025 | 7.84 | 7.91 | 7.84 | 7.91 | 7.91 | 0.25% | - |
| Oct 31, 2025 | 7.88 | 7.89 | 7.88 | 7.89 | 7.89 | -0.57% | - |
| Oct 30, 2025 | 7.83 | 7.93 | 7.83 | 7.93 | 7.93 | 0.25% | - |
| Oct 29, 2025 | 8.06 | 8.06 | 7.91 | 7.91 | 7.91 | -2.22% | - |
| Oct 28, 2025 | 8.02 | 8.09 | 8.02 | 8.09 | 8.09 | 0.12% | - |
| Oct 27, 2025 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | -0.55% | - |
| Oct 24, 2025 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | -0.67% | - |
| Oct 23, 2025 | 7.70 | 8.18 | 7.70 | 8.18 | 8.18 | 7.28% | 432 |
| Oct 22, 2025 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | -0.26% | - |
| Oct 21, 2025 | 7.47 | 7.65 | 7.47 | 7.65 | 7.65 | 1.87% | 2,000 |
| Oct 20, 2025 | 7.49 | 7.51 | 7.49 | 7.51 | 7.51 | 1.49% | - |
| Oct 17, 2025 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | 0.96% | - |
| Oct 16, 2025 | 7.27 | 7.33 | 7.27 | 7.33 | 7.33 | 0.14% | - |
| Oct 15, 2025 | 7.27 | 7.32 | 7.27 | 7.32 | 7.32 | 1.39% | - |
| Oct 14, 2025 | 7.18 | 7.22 | 7.18 | 7.22 | 7.22 | -0.55% | - |
| Oct 13, 2025 | 7.21 | 7.26 | 7.21 | 7.26 | 7.26 | 1.68% | - |