Bravida Holding AB (publ) (FRA:BV0)
Germany · Delayed Price · Currency is EUR 8.94
+0.04 (0.45%)
At close: Mar 27, 2026
FRA:BV0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.45% | - |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.73% | - |
| Mar 25, 2026 | 8.93 | 8.96 | 8.93 | 8.96 | 8.96 | 0.62% | - |
| Mar 24, 2026 | 8.88 | 8.91 | 8.88 | 8.91 | 8.91 | 2.12% | - |
| Mar 23, 2026 | 8.62 | 8.72 | 8.62 | 8.72 | 8.72 | -5.27% | 20 |
| Mar 20, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.27% | - |
| Mar 19, 2026 | 9.31 | 9.31 | 9.23 | 9.23 | 9.23 | -3.60% | 6,246 |
| Mar 18, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.38% | - |
| Mar 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.58% | - |
| Mar 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.68% | - |
| Mar 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.49% | - |
| Mar 12, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.73% | - |
| Mar 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.73% | - |
| Mar 10, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2.51% | - |
| Mar 9, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.80% | - |
| Mar 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.72% | - |
| Mar 5, 2026 | 9.52 | 9.72 | 9.52 | 9.72 | 9.72 | 3.79% | 550 |
| Mar 4, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.32% | - |
| Mar 3, 2026 | 9.41 | 9.49 | 9.41 | 9.49 | 9.49 | -1.09% | 30 |
| Mar 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.66% | 25 |
| Feb 27, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -2.16% | - |
| Feb 26, 2026 | 10.00 | 10.18 | 10.00 | 10.18 | 10.18 | 1.80% | 300 |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.21% | 339 |
| Feb 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.35% | - |
| Feb 23, 2026 | 9.86 | 9.92 | 9.86 | 9.92 | 9.92 | 1.28% | 515 |
| Feb 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.71% | 100 |
| Feb 19, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.68% | 50 |
| Feb 18, 2026 | 8.77 | 9.80 | 8.77 | 9.80 | 9.80 | 11.62% | 860 |
| Feb 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.29% | - |
| Feb 16, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.37% | - |
| Feb 13, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.21% | - |
| Feb 12, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.14% | - |
| Feb 11, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.46% | - |
| Feb 10, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.06% | - |
| Feb 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2.23% | - |
| Feb 6, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.29% | - |
| Feb 5, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.67% | - |
| Feb 4, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.12% | - |
| Feb 3, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.03% | - |
| Feb 2, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.89% | - |
| Jan 30, 2026 | 8.34 | 8.45 | 8.34 | 8.45 | 8.45 | -0.06% | 1,000 |
| Jan 29, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.06% | - |
| Jan 28, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.23% | - |
| Jan 27, 2026 | 8.46 | 8.57 | 8.46 | 8.57 | 8.57 | -0.46% | 500 |
| Jan 26, 2026 | 8.78 | 8.78 | 8.58 | 8.61 | 8.61 | -1.66% | 1,219 |
| Jan 23, 2026 | 8.57 | 8.75 | 8.57 | 8.75 | 8.75 | 1.92% | 300 |
| Jan 22, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 3.06% | - |
| Jan 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.36% | 40 |
| Jan 20, 2026 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | -0.95% | 75 |
| Jan 19, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.18% | - |