Billerud AB (publ) (FRA:BNF)
Germany · Delayed Price · Currency is EUR 7.60
-0.06 (-0.72%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:BNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -0.72% | 359 |
| Oct 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.58% | - |
| Oct 21, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Oct 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.08% | - |
| Oct 19, 2026 | 7.32 | 7.42 | 7.32 | 7.42 | 7.42 | 0.61% | - |
| Oct 16, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 1.52% | - |
| Oct 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.62% | - |
| Oct 14, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.41% | - |
| Oct 13, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.63% | - |
| Oct 12, 2026 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 3.92% | - |
| Oct 9, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -3.23% | - |
| Oct 8, 2026 | 6.87 | 7.12 | 6.87 | 7.12 | 7.12 | 3.56% | 359 |
| Oct 7, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.36% | - |
| Oct 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.22% | - |
| Oct 5, 2026 | 7.02 | 7.02 | 6.89 | 6.89 | 6.89 | -2.13% | - |
| Oct 2, 2026 | 6.92 | 7.04 | 6.92 | 7.04 | 7.04 | -0.28% | - |
| Oct 1, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.07% | - |
| Sep 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Sep 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.57% | - |
| Sep 28, 2026 | 7.13 | 7.19 | 7.13 | 7.19 | 7.19 | 0.63% | - |
| Sep 25, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.14% | - |
| Sep 24, 2026 | 7.27 | 7.27 | 7.13 | 7.13 | 7.13 | -2.73% | - |
| Sep 23, 2026 | 7.39 | 7.39 | 7.33 | 7.33 | 7.33 | -1.01% | - |
| Sep 22, 2026 | 7.22 | 7.41 | 7.22 | 7.41 | 7.41 | 2.21% | - |
| Sep 21, 2026 | 7.23 | 7.25 | 7.23 | 7.25 | 7.25 | 0.42% | - |
| 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% | - |