Bravida Holding AB (publ) (FRA:BV0)
Germany · Delayed Price · Currency is EUR 9.86
+0.07 (0.66%)
Last updated: Feb 23, 2026, 8:01 AM CET
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.96% | - |
| Jan 15, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.54% | - |
| Jan 14, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.30% | - |
| Jan 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Jan 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Jan 9, 2026 | 8.41 | 8.45 | 8.41 | 8.45 | 8.45 | 0.12% | - |
| Jan 8, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2.24% | - |
| Jan 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% | - |
| Jan 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.04% | - |
| Jan 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.43% | - |
| Jan 2, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.69% | - |
| Dec 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.03% | - |
| Dec 29, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.92% | - |
| Dec 23, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.81% | - |
| Dec 22, 2025 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.50% | 350 |
| Dec 19, 2025 | 8.03 | 8.05 | 8.00 | 8.04 | 8.04 | 0.37% | 6,246 |
| Dec 18, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.95% | - |
| Dec 17, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.83% | - |
| Dec 16, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.76% | - |
| Dec 15, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.02% | - |
| Dec 12, 2025 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | -0.82% | - |
| Dec 11, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.48% | - |
| Dec 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.37% | - |
| Dec 9, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.26% | - |
| Dec 8, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.79% | - |