Beijer Ref AB (publ) (FRA:BRZ0)
Germany · Delayed Price · Currency is EUR 14.01
+0.99 (7.60%)
At close: Oct 23, 2026
FRA:BRZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.35 | 14.01 | 13.35 | 14.01 | 14.01 | 7.60% | 140 |
| Oct 22, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.69% | - |
| Oct 21, 2026 | 12.91 | 13.38 | 12.91 | 13.38 | 13.38 | 3.64% | 100 |
| Oct 20, 2026 | 13.05 | 13.05 | 12.91 | 12.91 | 12.91 | -4.72% | - |
| Oct 19, 2026 | 13.27 | 13.55 | 13.27 | 13.55 | 13.55 | 4.07% | 100 |
| Oct 16, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Oct 15, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.64% | - |
| Oct 14, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.71% | - |
| Oct 13, 2026 | 12.41 | 12.72 | 12.41 | 12.72 | 12.72 | 3.33% | - |
| Oct 12, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.16% | - |
| Oct 9, 2026 | 12.13 | 12.29 | 12.13 | 12.29 | 12.29 | -1.21% | - |
| Oct 8, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.40% | - |
| Oct 7, 2026 | 12.91 | 12.91 | 12.49 | 12.49 | 12.49 | -3.48% | - |
| Oct 6, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 3.19% | - |
| Oct 5, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.32% | - |
| Oct 2, 2026 | 12.62 | 12.62 | 12.58 | 12.58 | 12.58 | 0.08% | - |
| Oct 1, 2026 | 12.83 | 12.83 | 12.57 | 12.57 | 12.57 | -2.41% | - |
| Sep 30, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% | - |
| Sep 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.46% | - |
| Sep 28, 2026 | 12.81 | 12.96 | 12.81 | 12.96 | 12.96 | 0.62% | - |
| Sep 25, 2026 | 12.63 | 12.88 | 12.63 | 12.88 | 12.88 | 1.50% | - |
| Sep 24, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.46% | - |
| Sep 23, 2026 | 12.97 | 13.01 | 12.97 | 13.01 | 13.01 | 0.31% | - |
| Sep 22, 2026 | 12.78 | 12.97 | 12.78 | 12.97 | 12.97 | 4.51% | - |
| Sep 21, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 3.33% | - |
| Sep 18, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2.13% | - |
| Sep 17, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.55% | - |
| Sep 16, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.09% | - |
| Sep 15, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -2.28% | - |
| Sep 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.17% | - |
| Sep 11, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.68% | - |
| Sep 10, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.33% | - |
| Sep 9, 2026 | 12.11 | 12.27 | 12.11 | 12.27 | 12.27 | 1.15% | - |
| Sep 8, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.14% | - |
| Sep 7, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.07% | - |
| Sep 4, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.02% | - |
| Sep 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.51% | - |
| Sep 2, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.55% | - |
| Sep 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.58% | - |
| Aug 31, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.09% | - |
| Aug 28, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.59% | - |
| Aug 27, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.89% | - |
| Aug 26, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.87% | - |
| Aug 25, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.87% | - |
| Aug 24, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.70% | - |
| Aug 21, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.70% | - |
| Aug 20, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.53% | - |
| Aug 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.40% | - |
| Aug 18, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.65% | - |
| Aug 17, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.85% | - |