Billerud AB (publ) (FRA:BNF)
Germany · Delayed Price · Currency is EUR 6.08
+0.60 (10.95%)
At close: Jul 17, 2026
FRA:BNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.19% | - |
| Jul 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.01% | - |
| Jul 8, 2026 | 5.56 | 5.56 | 5.43 | 5.43 | 5.43 | -2.25% | - |
| Jul 7, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.77% | - |
| Jul 6, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.53% | - |
| Jul 3, 2026 | 5.58 | 5.69 | 5.58 | 5.69 | 5.69 | 3.84% | - |
| Jul 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.09% | - |
| Jul 1, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.62% | - |
| Jun 30, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.09% | - |
| Jun 29, 2026 | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | -1.77% | - |
| 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% | - |