Billerud AB (publ) (FRA:BNF)
Germany · Delayed Price · Currency is EUR 8.11
+0.10 (1.25%)
Last updated: Sep 9, 2025, 10:49 AM CET
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.00 | 8.11 | 8.00 | 8.08 | - | 0.87% | 40 |
| Sep 8, 2025 | 7.96 | 8.01 | 7.96 | 8.01 | - | 2.23% | 3,000 |
| Sep 5, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | - | -0.32% | 3,000 |
| Sep 4, 2025 | 7.80 | 7.86 | 7.80 | 7.86 | - | 0.38% | 3,000 |
| Sep 3, 2025 | 7.89 | 7.89 | 7.83 | 7.83 | - | -0.38% | 3,000 |
| Sep 2, 2025 | 7.95 | 7.95 | 7.86 | 7.86 | - | -1.44% | 3,000 |
| Sep 1, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | - | -0.56% | 3,000 |
| Aug 29, 2025 | 7.97 | 8.02 | 7.97 | 8.02 | - | 0.19% | 3,000 |
| Aug 28, 2025 | 8.00 | 8.01 | 8.00 | 8.01 | - | -0.44% | 3,000 |
| Aug 27, 2025 | 8.16 | 8.16 | 8.04 | 8.04 | - | -1.89% | - |
| Aug 26, 2025 | 8.14 | 8.20 | 8.14 | 8.20 | - | 0.49% | - |
| Aug 25, 2025 | 8.07 | 8.16 | 8.07 | 8.16 | - | 0.68% | - |
| Aug 22, 2025 | 7.71 | 8.10 | 7.71 | 8.10 | - | 4.92% | 3,000 |
| Aug 21, 2025 | 7.69 | 7.72 | 7.69 | 7.72 | - | 0.26% | 3,000 |
| Aug 20, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | - | -0.58% | 3,000 |
| Aug 19, 2025 | 7.57 | 7.75 | 7.57 | 7.75 | - | 2.38% | 3,000 |
| Aug 18, 2025 | 7.66 | 7.66 | 7.57 | 7.57 | - | -1.18% | 3,000 |
| Aug 15, 2025 | 7.62 | 7.66 | 7.62 | 7.66 | - | 0.72% | 3,000 |
| Aug 14, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | - | -0.46% | 3,000 |
| Aug 13, 2025 | 7.67 | 7.67 | 7.64 | 7.64 | - | -0.26% | 3,000 |
| Aug 12, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | - | 0.33% | 3,000 |
| Aug 11, 2025 | 7.74 | 7.74 | 7.63 | 7.63 | - | -1.23% | 3,000 |
| Aug 8, 2025 | 7.62 | 7.82 | 7.62 | 7.73 | - | 1.31% | 3,000 |
| Aug 7, 2025 | 7.37 | 7.63 | 7.37 | 7.63 | - | 4.02% | 270 |
| Aug 6, 2025 | 7.37 | 7.37 | 7.33 | 7.33 | - | 0.07% | 270 |
| Aug 5, 2025 | 7.23 | 7.33 | 7.23 | 7.33 | - | 1.60% | - |
| Aug 4, 2025 | 7.27 | 7.27 | 7.21 | 7.21 | - | -1.50% | 270 |
| Aug 1, 2025 | 7.22 | 7.32 | 7.22 | 7.32 | - | 0.62% | 270 |
| Jul 31, 2025 | 7.46 | 7.46 | 7.28 | 7.28 | - | -1.89% | - |
| Jul 30, 2025 | 7.48 | 7.48 | 7.42 | 7.42 | - | -0.67% | 90 |
| Jul 29, 2025 | 7.68 | 7.69 | 7.47 | 7.47 | - | -2.23% | 90 |
| Jul 28, 2025 | 7.83 | 7.83 | 7.64 | 7.64 | - | -1.48% | 160 |
| Jul 25, 2025 | 7.53 | 7.76 | 7.53 | 7.75 | - | 2.85% | 160 |
| Jul 24, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | - | - |
| Jul 23, 2025 | 7.58 | 7.61 | 7.54 | 7.54 | - | 1.34% | 160 |
| Jul 22, 2025 | 7.55 | 7.55 | 7.44 | 7.44 | - | -1.59% | 160 |
| Jul 21, 2025 | 7.28 | 7.56 | 7.28 | 7.56 | - | -8.37% | 160 |
| Jul 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -1.38% | 300 |
| Jul 17, 2025 | 8.54 | 8.54 | 8.36 | 8.36 | - | -1.82% | 300 |
| Jul 16, 2025 | 8.36 | 8.52 | 8.36 | 8.52 | - | 1.49% | 300 |
| Jul 15, 2025 | 8.37 | 8.39 | 8.37 | 8.39 | - | 0.54% | 300 |
| Jul 14, 2025 | 8.38 | 8.38 | 8.35 | 8.35 | - | -1.36% | 300 |
| Jul 11, 2025 | 8.60 | 8.60 | 8.46 | 8.46 | - | -1.86% | 1,000 |
| Jul 10, 2025 | 8.46 | 8.62 | 8.46 | 8.62 | - | 3.05% | 1,000 |
| Jul 9, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | - | -1.24% | - |
| Jul 8, 2025 | 8.37 | 8.47 | 8.37 | 8.47 | - | 1.56% | 1,000 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.34 | 8.34 | - | -0.18% | 1,000 |
| Jul 4, 2025 | 8.59 | 8.59 | 8.36 | 8.36 | - | -2.96% | 1,000 |
| Jul 3, 2025 | 8.66 | 8.66 | 8.61 | 8.61 | - | -0.35% | - |
| Jul 2, 2025 | 8.60 | 8.64 | 8.60 | 8.64 | - | 0.47% | - |