Bravida Holding AB (publ) (FRA:BV0)
Germany · Delayed Price · Currency is EUR 10.30
-0.05 (-0.48%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:BV0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.77% | - |
| Jun 1, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% | - |
| May 29, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% | - |
| May 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | - |
| May 27, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.47% | - |
| May 26, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.78% | - |
| May 25, 2026 | 10.44 | 10.44 | 10.31 | 10.31 | 10.31 | -0.77% | - |
| May 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.48% | - |
| May 21, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.65% | - |
| May 20, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | - |
| May 19, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.99% | - |
| May 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% | - |
| May 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| May 14, 2026 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 2.67% | 150 |
| May 13, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.30% | - |
| May 12, 2026 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | -0.39% | 200 |
| May 11, 2026 | 10.14 | 10.20 | 10.14 | 10.20 | 10.20 | 1.19% | 75 |
| May 8, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.27% | - |
| May 7, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3.39% | - |
| May 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.72% | - |
| May 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.50% | 170 |
| May 4, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.81% | - |
| Apr 30, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.11% | - |
| Apr 29, 2026 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 0.11% | 280 |
| Apr 28, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.69 | -0.39% | - |
| Apr 27, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.72 | 0.33% | - |
| Apr 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.70 | -0.88% | - |
| Apr 23, 2026 | 9.19 | 9.19 | 9.13 | 9.13 | 8.77 | -2.67% | 32 |
| Apr 22, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.01 | -1.57% | - |
| Apr 21, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.16 | -2.71% | - |
| Apr 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.41 | 1.40% | 150 |
| Apr 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.28 | 0.10% | - |
| Apr 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.27 | 0.47% | - |
| Apr 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.23 | -0.67% | - |
| Apr 14, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.29 | 2.55% | - |
| Apr 13, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.06 | -1.62% | - |
| Apr 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.21 | 0.21% | - |
| Apr 9, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.19 | -0.57% | - |
| Apr 8, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.24 | 3.67% | - |
| Apr 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.92 | 1.20% | - |
| Apr 2, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 8.81 | -0.38% | - |
| Apr 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.84 | 1.77% | - |
| Mar 31, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.69 | 2.79% | - |
| Mar 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.45 | -1.57% | - |
| Mar 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.59 | 0.45% | - |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.55 | -0.73% | - |
| Mar 25, 2026 | 8.93 | 8.96 | 8.93 | 8.96 | 8.61 | 0.62% | - |
| Mar 24, 2026 | 8.88 | 8.91 | 8.88 | 8.91 | 8.56 | 2.12% | - |
| Mar 23, 2026 | 8.62 | 8.72 | 8.62 | 8.72 | 8.38 | -5.27% | 20 |
| Mar 20, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.85 | -0.27% | - |