Bravida Holding AB (publ) (FRA:BV0)
Germany · Delayed Price · Currency is EUR 8.16
-0.18 (-2.10%)
At close: Sep 30, 2025
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.83% | 60 |
| Sep 26, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.45% | 60 |
| Sep 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.18% | 60 |
| Sep 24, 2025 | 8.41 | 8.41 | 8.32 | 8.32 | 8.32 | -0.60% | 60 |
| Sep 23, 2025 | 8.35 | 8.37 | 8.35 | 8.37 | 8.37 | -0.24% | 60 |
| Sep 22, 2025 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | -0.53% | 60 |
| Sep 19, 2025 | 8.46 | 8.46 | 8.43 | 8.43 | 8.43 | -1.17% | 157 |
| Sep 18, 2025 | 8.47 | 8.53 | 8.47 | 8.53 | 8.53 | 1.43% | 157 |
| Sep 17, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.18% | 157 |
| Sep 16, 2025 | 8.57 | 8.57 | 8.43 | 8.43 | 8.43 | -0.24% | 157 |
| Sep 15, 2025 | 8.51 | 8.51 | 8.45 | 8.45 | 8.45 | -0.30% | 157 |
| Sep 12, 2025 | 8.42 | 8.47 | 8.42 | 8.47 | 8.47 | 2.36% | 157 |
| Sep 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.06% | 157 |
| Sep 10, 2025 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | 1.10% | 157 |
| Sep 9, 2025 | 8.15 | 8.20 | 8.15 | 8.19 | 8.19 | -0.06% | 157 |
| Sep 8, 2025 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | 1.30% | 157 |
| Sep 5, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.68% | 157 |
| Sep 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.06% | 157 |
| Sep 3, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.57% | 157 |
| Sep 2, 2025 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | -0.84% | 157 |
| Sep 1, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.36% | 157 |
| Aug 29, 2025 | 8.26 | 8.37 | 8.26 | 8.37 | 8.37 | 0.97% | 157 |
| Aug 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.54% | 157 |
| Aug 27, 2025 | 8.27 | 8.34 | 8.27 | 8.34 | 8.34 | 0.60% | 157 |
| Aug 26, 2025 | 8.38 | 8.38 | 8.29 | 8.29 | 8.29 | -2.70% | 157 |
| Aug 25, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.18% | 157 |
| Aug 22, 2025 | 8.33 | 8.53 | 8.33 | 8.53 | 8.53 | 1.61% | 157 |
| Aug 21, 2025 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | 1.14% | 157 |
| Aug 20, 2025 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | -0.60% | 157 |
| Aug 19, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.66% | 157 |
| Aug 18, 2025 | 8.22 | 8.30 | 8.22 | 8.30 | 8.30 | 0.48% | 157 |
| Aug 15, 2025 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 0.12% | 157 |
| Aug 14, 2025 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | -0.90% | 157 |
| Aug 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.18% | 157 |
| Aug 12, 2025 | 8.36 | 8.36 | 8.34 | 8.34 | 8.34 | 0.48% | 157 |
| Aug 11, 2025 | 8.39 | 8.39 | 8.30 | 8.30 | 8.30 | -0.60% | 157 |
| Aug 8, 2025 | 8.33 | 8.35 | 8.33 | 8.35 | 8.35 | 2.83% | 157 |
| Aug 7, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.22% | 157 |
| Aug 6, 2025 | 8.16 | 8.22 | 8.16 | 8.22 | 8.22 | 1.11% | 157 |
| Aug 5, 2025 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | - | 157 |
| Aug 4, 2025 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | -0.06% | 157 |
| Aug 1, 2025 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | -1.28% | 157 |
| Jul 31, 2025 | 8.28 | 8.33 | 8.24 | 8.24 | 8.24 | -0.72% | 157 |
| Jul 30, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.36% | 157 |
| Jul 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.43% | 157 |
| Jul 28, 2025 | 8.28 | 8.28 | 8.23 | 8.23 | 8.23 | 1.42% | 157 |
| Jul 25, 2025 | 8.07 | 8.12 | 8.07 | 8.12 | 8.12 | 0.12% | 157 |
| Jul 24, 2025 | 8.23 | 8.23 | 8.11 | 8.11 | 8.11 | 0.56% | 157 |
| Jul 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.00% | 157 |
| Jul 22, 2025 | 8.01 | 8.01 | 7.98 | 7.98 | 7.98 | -0.68% | 157 |