Billerud AB (publ) (FRA:BNF)
Germany · Delayed Price · Currency is EUR 5.61
+0.04 (0.72%)
At close: Jun 26, 2026
FRA:BNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.61 | 5.67 | 5.61 | 5.67 | 5.67 | 1.71% | - |
| Jun 25, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 4.90% | - |
| Jun 24, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.58% | - |
| Jun 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% | - |
| Jun 22, 2026 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 0.64% | - |
| Jun 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.82% | - |
| Jun 18, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -1.52% | - |
| Jun 17, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | - |
| Jun 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.54% | - |
| Jun 15, 2026 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | -0.18% | - |
| Jun 12, 2026 | 5.31 | 5.60 | 5.31 | 5.60 | 5.60 | 5.16% | 100 |
| Jun 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.47% | - |
| Jun 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.18% | - |
| Jun 9, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | -1.44% | - |
| Jun 8, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | -1.16% | - |
| Jun 5, 2026 | 5.52 | 5.62 | 5.52 | 5.62 | 5.62 | 1.26% | - |
| Jun 4, 2026 | 5.47 | 5.55 | 5.47 | 5.55 | 5.55 | 0.73% | - |
| Jun 3, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.09% | - |
| Jun 2, 2026 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | -0.45% | - |
| Jun 1, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% | - |
| May 29, 2026 | 5.76 | 5.76 | 5.55 | 5.55 | 5.55 | -3.40% | - |
| May 28, 2026 | 5.57 | 5.74 | 5.57 | 5.74 | 5.74 | 1.86% | - |
| May 27, 2026 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | 0.50% | - |
| May 26, 2026 | 5.84 | 5.84 | 5.79 | 5.79 | 5.61 | -1.61% | - |
| May 25, 2026 | 5.84 | 5.89 | 5.84 | 5.89 | 5.70 | 1.29% | - |
| May 22, 2026 | 5.76 | 5.81 | 5.76 | 5.81 | 5.63 | 1.04% | - |
| May 21, 2026 | 5.71 | 5.75 | 5.71 | 5.75 | 5.57 | - | - |
| May 20, 2026 | 5.62 | 5.89 | 5.62 | 5.75 | 5.57 | 2.59% | 200 |
| May 19, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.43 | -0.53% | - |
| May 18, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.46 | -0.35% | - |
| May 15, 2026 | 5.82 | 5.82 | 5.66 | 5.66 | 5.48 | -4.31% | - |
| May 14, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.72 | 0.94% | - |
| May 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.67 | -0.85% | - |
| May 12, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.72 | -1.01% | - |
| May 11, 2026 | 5.96 | 5.97 | 5.96 | 5.97 | 5.78 | -0.17% | - |
| May 8, 2026 | 6.20 | 6.20 | 5.98 | 5.98 | 5.79 | -3.78% | 320 |
| May 7, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.01 | -0.16% | 15 |
| May 6, 2026 | 5.91 | 6.22 | 5.91 | 6.22 | 6.02 | 5.87% | 10 |
| May 5, 2026 | 5.78 | 5.88 | 5.78 | 5.88 | 5.69 | 1.21% | - |
| May 4, 2026 | 5.73 | 5.81 | 5.73 | 5.81 | 5.62 | 2.29% | - |
| Apr 30, 2026 | 5.59 | 5.68 | 5.59 | 5.68 | 5.50 | 2.07% | - |
| Apr 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.38 | 0.27% | - |
| Apr 28, 2026 | 6.10 | 6.10 | 5.55 | 5.55 | 5.37 | -14.36% | 50 |
| Apr 27, 2026 | 6.46 | 6.48 | 6.46 | 6.48 | 6.27 | -3.57% | - |
| Apr 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.50 | -0.67% | - |
| Apr 23, 2026 | 6.69 | 6.76 | 6.69 | 6.76 | 6.55 | - | - |
| Apr 22, 2026 | 6.79 | 6.79 | 6.76 | 6.76 | 6.55 | -0.88% | - |
| Apr 21, 2026 | 6.91 | 6.91 | 6.82 | 6.82 | 6.60 | -0.73% | - |
| Apr 20, 2026 | 6.78 | 6.87 | 6.78 | 6.87 | 6.65 | -0.36% | - |
| Apr 17, 2026 | 6.74 | 6.90 | 6.74 | 6.90 | 6.68 | 1.85% | - |