Billerud AB (publ) (FRA:BNF)
Germany · Delayed Price · Currency is EUR 7.64
+0.02 (0.26%)
At close: Feb 20, 2026
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.61 | 7.64 | 7.61 | 7.64 | 7.64 | 0.26% | - |
| Feb 19, 2026 | 7.38 | 7.62 | 7.38 | 7.62 | 7.62 | 2.76% | - |
| Feb 18, 2026 | 7.36 | 7.42 | 7.36 | 7.42 | 7.42 | 0.47% | - |
| Feb 17, 2026 | 7.29 | 7.38 | 7.29 | 7.38 | 7.38 | 0.48% | - |
| Feb 16, 2026 | 7.48 | 7.48 | 7.35 | 7.35 | 7.35 | -2.52% | - |
| Feb 13, 2026 | 7.35 | 7.54 | 7.35 | 7.54 | 7.54 | 1.62% | - |
| Feb 12, 2026 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | 0.07% | - |
| Feb 11, 2026 | 7.21 | 7.41 | 7.21 | 7.41 | 7.41 | 2.21% | - |
| Feb 10, 2026 | 6.93 | 7.36 | 6.93 | 7.25 | 7.25 | 4.24% | 200 |
| Feb 9, 2026 | 7.17 | 7.17 | 6.96 | 6.96 | 6.96 | 0.94% | 2 |
| Feb 6, 2026 | 6.79 | 6.89 | 6.79 | 6.89 | 6.89 | 0.95% | - |
| Feb 5, 2026 | 6.91 | 6.91 | 6.83 | 6.83 | 6.83 | -1.87% | - |
| Feb 4, 2026 | 6.77 | 6.96 | 6.77 | 6.96 | 6.96 | 2.35% | 5,000 |
| Feb 3, 2026 | 6.77 | 6.80 | 6.77 | 6.80 | 6.80 | 0.89% | - |
| Feb 2, 2026 | 6.75 | 7.01 | 6.70 | 6.74 | 6.74 | 0.75% | 3,000 |
| Jan 30, 2026 | 7.15 | 7.15 | 6.69 | 6.69 | 6.69 | -17.16% | 2,250 |
| Jan 29, 2026 | 8.33 | 8.33 | 8.07 | 8.07 | 8.07 | -3.24% | - |
| Jan 28, 2026 | 8.35 | 8.35 | 8.34 | 8.34 | 8.34 | - | - |
| Jan 27, 2026 | 8.63 | 8.63 | 8.34 | 8.34 | 8.34 | -3.14% | 670 |
| Jan 26, 2026 | 8.51 | 8.61 | 8.51 | 8.61 | 8.61 | 0.12% | - |
| Jan 23, 2026 | 8.56 | 8.60 | 8.56 | 8.60 | 8.60 | -0.35% | - |
| Jan 22, 2026 | 8.40 | 8.63 | 8.40 | 8.63 | 8.63 | 3.17% | - |
| Jan 21, 2026 | 8.15 | 8.37 | 8.15 | 8.37 | 8.37 | 2.14% | - |
| Jan 20, 2026 | 8.34 | 8.34 | 8.19 | 8.19 | 8.19 | -2.56% | - |
| Jan 19, 2026 | 8.42 | 8.42 | 8.41 | 8.41 | 8.41 | -2.66% | - |
| Jan 16, 2026 | 8.59 | 8.64 | 8.59 | 8.64 | 8.64 | -0.58% | - |
| Jan 15, 2026 | 8.80 | 8.80 | 8.69 | 8.69 | 8.69 | -1.19% | - |
| Jan 14, 2026 | 8.68 | 8.79 | 8.68 | 8.79 | 8.79 | 0.98% | - |
| Jan 13, 2026 | 8.67 | 8.71 | 8.67 | 8.71 | 8.71 | 0.12% | - |
| Jan 12, 2026 | 8.76 | 8.76 | 8.70 | 8.70 | 8.70 | -1.25% | - |
| Jan 9, 2026 | 8.55 | 8.81 | 8.55 | 8.81 | 8.81 | 2.86% | - |
| Jan 8, 2026 | 8.68 | 8.68 | 8.56 | 8.56 | 8.56 | -2.28% | - |
| Jan 7, 2026 | 8.59 | 8.76 | 8.59 | 8.76 | 8.76 | 2.04% | - |
| Jan 6, 2026 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | 0.06% | - |
| Jan 5, 2026 | 8.65 | 8.65 | 8.58 | 8.58 | 8.58 | -0.69% | - |
| Jan 2, 2026 | 8.41 | 8.64 | 8.41 | 8.64 | 8.64 | 1.41% | - |
| Dec 30, 2025 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | 0.06% | - |
| Dec 29, 2025 | 8.68 | 8.68 | 8.52 | 8.52 | 8.52 | 2.10% | 1,000 |
| Dec 23, 2025 | 8.30 | 8.59 | 8.30 | 8.34 | 8.34 | 0.48% | 100 |
| Dec 22, 2025 | 8.41 | 8.41 | 8.30 | 8.30 | 8.30 | -0.66% | 9 |
| 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% | - |