Billerud AB (publ) (FRA:BNF)
Germany · Delayed Price · Currency is EUR 7.22
-0.17 (-2.37%)
At close: Sep 18, 2026
FRA:BNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.34 | 7.34 | 7.22 | 7.22 | 7.22 | -2.37% | - |
| Sep 17, 2026 | 7.27 | 7.39 | 7.27 | 7.39 | 7.39 | 1.72% | - |
| Sep 16, 2026 | 7.27 | 7.58 | 7.27 | 7.27 | 7.27 | -0.21% | 200 |
| Sep 15, 2026 | 7.01 | 7.28 | 7.01 | 7.28 | 7.28 | 3.41% | - |
| Sep 14, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.71% | - |
| Sep 11, 2026 | 7.08 | 7.09 | 7.08 | 7.09 | 7.09 | -0.07% | - |
| Sep 10, 2026 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | -0.14% | - |
| Sep 9, 2026 | 7.06 | 7.11 | 7.06 | 7.11 | 7.11 | -0.28% | - |
| Sep 8, 2026 | 6.91 | 7.13 | 6.91 | 7.13 | 7.13 | 2.30% | - |
| Sep 7, 2026 | 7.10 | 7.10 | 6.97 | 6.97 | 6.97 | -2.52% | - |
| Sep 4, 2026 | 6.96 | 7.15 | 6.96 | 7.15 | 7.15 | 2.95% | - |
| Sep 3, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.29% | - |
| Sep 2, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.56% | - |
| Sep 1, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.50% | - |
| Aug 31, 2026 | 6.85 | 7.07 | 6.85 | 7.07 | 7.07 | 2.61% | - |
| Aug 28, 2026 | 6.82 | 6.89 | 6.82 | 6.89 | 6.89 | 0.81% | - |
| Aug 27, 2026 | 6.74 | 6.83 | 6.74 | 6.83 | 6.83 | 0.96% | - |
| Aug 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.07% | - |
| Aug 25, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.90% | - |
| Aug 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.52% | - |
| Aug 21, 2026 | 6.71 | 6.74 | 6.71 | 6.74 | 6.74 | 2.43% | - |
| Aug 20, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.23% | - |
| Aug 19, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.49% | - |
| Aug 18, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.07% | - |
| Aug 17, 2026 | 6.71 | 6.71 | 6.69 | 6.69 | 6.69 | -0.59% | - |
| Aug 14, 2026 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | -2.39% | - |
| Aug 13, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.29% | - |
| Aug 12, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.51% | - |
| Aug 11, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% | - |
| Aug 10, 2026 | 6.84 | 6.93 | 6.84 | 6.93 | 6.93 | 1.69% | - |
| Aug 7, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.15% | - |
| Aug 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.59% | - |
| Aug 5, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.14% | - |
| Aug 4, 2026 | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | 2.06% | - |
| Aug 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.44% | - |
| Jul 31, 2026 | 6.87 | 6.87 | 6.77 | 6.77 | 6.77 | 2.97% | - |
| Jul 30, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.23% | - |
| Jul 29, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.83% | - |
| Jul 28, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.75% | - |
| Jul 27, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.08% | - |
| Jul 24, 2026 | 6.17 | 6.36 | 6.17 | 6.36 | 6.36 | 0.39% | - |
| Jul 23, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 3.60% | - |
| Jul 22, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.41% | - |
| Jul 21, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.33% | - |
| Jul 20, 2026 | 6.04 | 6.11 | 6.04 | 6.11 | 6.11 | 0.49% | - |
| Jul 17, 2026 | 5.96 | 6.08 | 5.96 | 6.08 | 6.08 | 10.95% | - |
| Jul 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.58% | - |
| Jul 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.46% | - |
| Jul 14, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.82% | - |
| Jul 13, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | -1.53% | - |