Billerud AB (publ) (FRA:BNF)
Germany · Delayed Price · Currency is EUR 6.67
+0.10 (1.52%)
At close: Mar 27, 2026
FRA:BNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.52% | - |
| Mar 26, 2026 | 6.47 | 6.57 | 6.47 | 6.57 | 6.57 | -0.30% | - |
| Mar 25, 2026 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | 2.09% | - |
| Mar 24, 2026 | 6.38 | 6.46 | 6.38 | 6.46 | 6.46 | 0.78% | - |
| Mar 23, 2026 | 6.20 | 6.41 | 6.20 | 6.41 | 6.41 | 1.03% | - |
| Mar 20, 2026 | 6.40 | 6.40 | 6.34 | 6.34 | 6.34 | -0.86% | - |
| Mar 19, 2026 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -4.69% | - |
| Mar 18, 2026 | 6.73 | 6.73 | 6.71 | 6.71 | 6.71 | 0.15% | - |
| Mar 17, 2026 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | -1.18% | - |
| Mar 16, 2026 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | -0.59% | - |
| Mar 13, 2026 | 6.93 | 6.93 | 6.82 | 6.82 | 6.82 | -2.22% | - |
| Mar 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.13% | - |
| Mar 11, 2026 | 7.07 | 7.07 | 7.06 | 7.06 | 7.06 | -1.19% | - |
| Mar 10, 2026 | 7.01 | 7.14 | 7.01 | 7.14 | 7.14 | 2.73% | - |
| Mar 9, 2026 | 6.78 | 6.95 | 6.78 | 6.95 | 6.95 | -2.80% | - |
| Mar 6, 2026 | 7.26 | 7.26 | 7.15 | 7.15 | 7.15 | -1.31% | - |
| Mar 5, 2026 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | -0.34% | - |
| Mar 4, 2026 | 7.04 | 7.27 | 7.04 | 7.27 | 7.27 | 2.90% | - |
| Mar 3, 2026 | 7.17 | 7.17 | 7.07 | 7.07 | 7.07 | -2.69% | 2,000 |
| Mar 2, 2026 | 7.39 | 7.39 | 7.26 | 7.26 | 7.26 | -4.35% | - |
| Feb 27, 2026 | 7.51 | 7.59 | 7.51 | 7.59 | 7.59 | 0.73% | - |
| Feb 26, 2026 | 7.41 | 7.54 | 7.41 | 7.54 | 7.54 | 1.07% | - |
| Feb 25, 2026 | 7.54 | 7.54 | 7.46 | 7.46 | 7.46 | -1.06% | - |
| Feb 24, 2026 | 7.49 | 7.54 | 7.49 | 7.54 | 7.54 | 0.67% | - |
| Feb 23, 2026 | 7.59 | 7.59 | 7.49 | 7.49 | 7.49 | -2.03% | - |
| 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% | - |