Billerud AB (publ) (FRA:BNF)
Germany · Delayed Price · Currency is EUR 8.18
+0.55 (7.28%)
At close: Oct 23, 2025
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | -0.26% | 2,000 |
| 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% | 2 |
| Oct 17, 2025 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | 0.96% | 2 |
| Oct 16, 2025 | 7.27 | 7.33 | 7.27 | 7.33 | 7.33 | 0.14% | 2 |
| Oct 15, 2025 | 7.27 | 7.32 | 7.27 | 7.32 | 7.32 | 1.39% | 2 |
| Oct 14, 2025 | 7.18 | 7.22 | 7.18 | 7.22 | 7.22 | -0.55% | 2 |
| Oct 13, 2025 | 7.21 | 7.26 | 7.21 | 7.26 | 7.26 | 1.68% | 2 |
| Oct 10, 2025 | 7.26 | 7.30 | 7.14 | 7.14 | 7.14 | -1.99% | 2 |
| Oct 9, 2025 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | -1.15% | 2 |
| Oct 8, 2025 | 7.43 | 7.43 | 7.37 | 7.37 | 7.37 | -1.21% | 2 |
| Oct 7, 2025 | 7.38 | 7.46 | 7.38 | 7.46 | 7.46 | 0.40% | - |
| Oct 6, 2025 | 7.52 | 7.52 | 7.43 | 7.43 | 7.43 | -1.72% | - |
| Oct 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.46% | 50 |
| Oct 2, 2025 | 7.58 | 7.59 | 7.58 | 7.59 | 7.59 | 0.13% | - |
| Oct 1, 2025 | 7.47 | 7.58 | 7.47 | 7.58 | 7.58 | 1.07% | 170 |
| Sep 30, 2025 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 0.54% | - |
| Sep 29, 2025 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.07% | - |
| Sep 26, 2025 | 7.33 | 7.46 | 7.33 | 7.46 | 7.46 | 1.57% | - |
| Sep 25, 2025 | 7.46 | 7.46 | 7.34 | 7.34 | 7.34 | -2.39% | 1,350 |
| Sep 24, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.73% | - |
| Sep 23, 2025 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 0.73% | 2 |
| Sep 22, 2025 | 7.88 | 7.88 | 7.52 | 7.52 | 7.52 | -0.33% | 2 |
| Sep 19, 2025 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | -1.37% | 40 |
| Sep 18, 2025 | 7.78 | 7.78 | 7.65 | 7.65 | 7.65 | -1.67% | 40 |
| Sep 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.13% | 40 |
| Sep 16, 2025 | 7.73 | 7.79 | 7.73 | 7.79 | 7.79 | 0.58% | 40 |
| Sep 15, 2025 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | -0.45% | 40 |
| Sep 12, 2025 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | 0.13% | 40 |
| Sep 11, 2025 | 7.72 | 7.77 | 7.72 | 7.77 | 7.77 | -3.48% | 40 |
| Sep 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.37% | 40 |
| Sep 9, 2025 | 8.00 | 8.11 | 8.00 | 8.08 | 8.08 | 0.87% | 40 |
| Sep 8, 2025 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | 2.23% | 3,000 |
| Sep 5, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.32% | 3,000 |
| Sep 4, 2025 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | 0.38% | 3,000 |
| Sep 3, 2025 | 7.89 | 7.89 | 7.83 | 7.83 | 7.83 | -0.38% | 3,000 |
| Sep 2, 2025 | 7.95 | 7.95 | 7.86 | 7.86 | 7.86 | -1.44% | 3,000 |
| Sep 1, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.56% | 3,000 |
| Aug 29, 2025 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | 0.19% | 3,000 |
| Aug 28, 2025 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | -0.44% | 3,000 |
| Aug 27, 2025 | 8.16 | 8.16 | 8.04 | 8.04 | 8.04 | -1.89% | 3,000 |
| Aug 26, 2025 | 8.14 | 8.20 | 8.14 | 8.20 | 8.20 | 0.49% | 3,000 |
| Aug 25, 2025 | 8.07 | 8.16 | 8.07 | 8.16 | 8.16 | 0.68% | 3,000 |
| Aug 22, 2025 | 7.71 | 8.10 | 7.71 | 8.10 | 8.10 | 4.92% | 3,000 |
| Aug 21, 2025 | 7.69 | 7.72 | 7.69 | 7.72 | 7.72 | 0.26% | 3,000 |
| Aug 20, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.58% | 3,000 |
| Aug 19, 2025 | 7.57 | 7.75 | 7.57 | 7.75 | 7.75 | 2.38% | 3,000 |
| Aug 18, 2025 | 7.66 | 7.66 | 7.57 | 7.57 | 7.57 | -1.18% | 3,000 |
| Aug 15, 2025 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 0.72% | 3,000 |
| Aug 14, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | -0.46% | 3,000 |